End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,012.00 | 1,019.00 | 987.95 | 1,013.90 | +6.95 | +0.69% | 0.01 cr | 1,004.72 | 53.5% | ₹9 cr |
| 03 Sep '26 | 1,000.00 | 1,017.00 | 960.05 | 1,006.95 | +21.15 | +2.15% | 0.02 cr | 995.82 | 46.1% | ₹17 cr |
| 02 Sep '26 | 993.00 | 1,024.00 | 975.50 | 985.80 | +20.05 | +2.08% | 0.04 cr | 991.29 | 32.3% | ₹38 cr |
| 01 Sep '26 | 866.30 | 999.00 | 864.00 | 965.75 | +102.40 | +11.86% | 0.12 cr | 963.39 | 23.2% | ₹114 cr |
| 31 Aug '26 | 856.30 | 883.45 | 856.30 | 863.35 | −12.35 | −1.41% | 0.01 cr | 867.17 | 55.2% | ₹8 cr |
| 28 Aug '26 | 890.30 | 910.00 | 870.00 | 875.70 | −16.90 | −1.89% | 0.01 cr | 881.18 | 57.0% | ₹7 cr |
| 27 Aug '26 | 904.00 | 904.00 | 871.35 | 892.60 | −8.80 | −0.98% | 0.01 cr | 892.47 | 53.1% | ₹7 cr |
| 26 Aug '26 | 887.95 | 910.45 | 887.95 | 901.40 | +16.55 | +1.87% | 0.01 cr | 901.72 | 59.4% | ₹5 cr |
| 25 Aug '26 | 900.00 | 920.00 | 872.30 | 884.85 | −14.65 | −1.63% | 0.01 cr | 895.03 | 46.4% | ₹7 cr |
| 24 Aug '26 | 912.60 | 920.45 | 890.00 | 899.50 | −13.10 | −1.44% | 0.01 cr | 904.73 | 52.4% | ₹5 cr |
| 21 Aug '26 | 892.95 | 928.00 | 880.15 | 912.60 | +27.95 | +3.16% | 0.01 cr | 912.25 | 55.0% | ₹7 cr |
| 20 Aug '26 | 879.90 | 894.45 | 876.00 | 884.65 | +13.65 | +1.57% | 0.00 cr | 885.32 | 50.6% | ₹3 cr |
| 19 Aug '26 | 901.60 | 901.60 | 864.55 | 871.00 | −22.70 | −2.54% | 0.01 cr | 876.61 | 54.9% | ₹6 cr |
| 18 Aug '26 | 902.45 | 902.80 | 878.00 | 893.70 | −11.65 | −1.29% | 0.01 cr | 888.92 | 56.2% | ₹5 cr |
| 17 Aug '26 | 875.95 | 914.55 | 856.35 | 905.35 | +29.40 | +3.36% | 0.01 cr | 883.14 | 50.1% | ₹10 cr |
| 14 Aug '26 | 917.00 | 924.25 | 831.55 | 875.95 | −42.35 | −4.61% | 0.03 cr | 871.69 | 44.6% | ₹24 cr |
| 13 Aug '26 | 938.50 | 946.95 | 901.05 | 918.30 | −17.50 | −1.87% | 0.01 cr | 916.13 | 51.7% | ₹9 cr |
| 12 Aug '26 | 962.40 | 963.95 | 925.15 | 935.80 | −17.95 | −1.88% | 0.01 cr | 937.90 | 46.6% | ₹7 cr |
| 11 Aug '26 | 917.00 | 980.00 | 911.45 | 953.75 | +48.95 | +5.41% | 0.03 cr | 951.73 | 39.7% | ₹27 cr |
| 10 Aug '26 | 937.60 | 964.00 | 901.00 | 904.80 | −19.85 | −2.15% | 0.02 cr | 929.40 | 43.7% | ₹15 cr |
| 07 Aug '26 | 932.55 | 941.00 | 908.30 | 924.65 | +4.95 | +0.54% | 0.01 cr | 923.37 | 45.3% | ₹8 cr |
| 06 Aug '26 | 899.95 | 937.00 | 895.60 | 919.70 | +29.00 | +3.26% | 0.01 cr | 920.76 | 44.8% | ₹12 cr |
| 05 Aug '26 | 919.60 | 924.40 | 880.00 | 890.70 | −25.35 | −2.77% | 0.01 cr | 892.50 | 47.1% | ₹10 cr |
| 04 Aug '26 | 929.90 | 929.90 | 902.00 | 916.05 | −6.45 | −0.70% | 0.01 cr | 914.05 | 53.0% | ₹6 cr |
| 03 Aug '26 | 908.70 | 944.00 | 894.05 | 922.50 | +37.25 | +4.21% | 0.02 cr | 920.38 | 46.9% | ₹17 cr |
| 31 Jul '26 | 850.20 | 911.05 | 845.05 | 885.25 | +40.85 | +4.84% | 0.02 cr | 885.07 | 47.9% | ₹18 cr |
| 30 Jul '26 | 850.00 | 864.95 | 835.00 | 844.40 | −5.60 | −0.66% | 0.01 cr | 850.40 | 47.7% | ₹5 cr |
| 29 Jul '26 | 854.95 | 874.00 | 844.00 | 850.00 | +3.10 | +0.37% | 0.01 cr | 855.38 | 46.4% | ₹7 cr |
| 28 Jul '26 | 835.65 | 857.00 | 817.60 | 846.90 | +16.90 | +2.04% | 0.01 cr | 843.77 | 34.5% | ₹13 cr |
| 27 Jul '26 | 817.45 | 835.00 | 798.00 | 830.00 | +27.80 | +3.47% | 0.01 cr | 819.51 | 44.3% | ₹9 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
