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 | 1,069.00 | 1,069.00 | 1,035.00 | 1,051.30 | +0.40 | +0.04% | 0.00 cr | 1,049.14 | 83.7% | ₹0 cr |
| 03 Sep '26 | 1,050.30 | 1,059.00 | 1,041.10 | 1,050.90 | +0.90 | +0.09% | 0.00 cr | 1,050.89 | 61.2% | ₹0 cr |
| 02 Sep '26 | 1,079.90 | 1,079.90 | 1,038.20 | 1,050.00 | −9.40 | −0.89% | 0.00 cr | 1,059.53 | 27.8% | ₹0 cr |
| 01 Sep '26 | 1,056.10 | 1,097.90 | 1,053.00 | 1,059.40 | +8.70 | +0.83% | 0.00 cr | 1,066.95 | 51.9% | ₹0 cr |
| 31 Aug '26 | 1,009.45 | 1,100.05 | 980.00 | 1,050.70 | +41.15 | +4.08% | 0.00 cr | 1,015.75 | 67.8% | ₹0 cr |
| 28 Aug '26 | 1,028.55 | 1,032.00 | 990.80 | 1,009.55 | −8.05 | −0.79% | 0.00 cr | 1,011.83 | 61.3% | ₹0 cr |
| 27 Aug '26 | 1,037.90 | 1,038.35 | 1,013.40 | 1,017.60 | −14.60 | −1.41% | 0.00 cr | 1,022.10 | 68.1% | ₹0 cr |
| 26 Aug '26 | 1,028.00 | 1,039.40 | 1,025.30 | 1,032.20 | +10.15 | +0.99% | 0.00 cr | 1,032.80 | 66.2% | ₹0 cr |
| 25 Aug '26 | 1,052.40 | 1,052.40 | 1,014.00 | 1,022.05 | −12.10 | −1.17% | 0.00 cr | 1,025.54 | 60.7% | ₹0 cr |
| 24 Aug '26 | 1,047.25 | 1,052.80 | 1,028.10 | 1,034.15 | −4.60 | −0.44% | 0.00 cr | 1,039.50 | 82.0% | ₹0 cr |
| 21 Aug '26 | 1,050.00 | 1,050.00 | 1,027.20 | 1,038.75 | +8.30 | +0.81% | 0.00 cr | 1,041.13 | 73.0% | ₹0 cr |
| 20 Aug '26 | 1,059.00 | 1,073.85 | 1,026.20 | 1,030.45 | −21.05 | −2.00% | 0.00 cr | 1,039.92 | 60.9% | ₹0 cr |
| 19 Aug '26 | 1,080.00 | 1,082.00 | 1,028.05 | 1,051.50 | −9.00 | −0.85% | 0.00 cr | 1,047.54 | 61.4% | ₹0 cr |
| 18 Aug '26 | 1,080.90 | 1,094.95 | 1,060.00 | 1,060.50 | −21.35 | −1.97% | 0.00 cr | 1,068.80 | 79.7% | ₹0 cr |
| 17 Aug '26 | 1,082.00 | 1,095.00 | 1,066.00 | 1,081.85 | +2.15 | +0.20% | 0.00 cr | 1,085.91 | 75.4% | ₹0 cr |
| 14 Aug '26 | 1,082.05 | 1,090.00 | 1,072.00 | 1,079.70 | +3.30 | +0.31% | 0.00 cr | 1,082.91 | 68.7% | ₹0 cr |
| 13 Aug '26 | 1,070.75 | 1,113.45 | 1,065.15 | 1,076.40 | −4.35 | −0.40% | 0.00 cr | 1,082.17 | 54.1% | ₹0 cr |
| 12 Aug '26 | 1,109.40 | 1,109.40 | 1,065.10 | 1,080.75 | −4.50 | −0.41% | 0.00 cr | 1,080.58 | 31.1% | ₹0 cr |
| 11 Aug '26 | 1,103.00 | 1,115.95 | 1,049.95 | 1,085.25 | −11.30 | −1.03% | 0.00 cr | 1,077.72 | 45.9% | ₹1 cr |
| 10 Aug '26 | 1,154.95 | 1,154.95 | 1,065.40 | 1,096.55 | −37.90 | −3.34% | 0.00 cr | 1,097.98 | 49.8% | ₹1 cr |
| 07 Aug '26 | 1,270.00 | 1,270.00 | 1,092.95 | 1,134.45 | −53.30 | −4.49% | 0.01 cr | 1,194.77 | 25.4% | ₹13 cr |
| 06 Aug '26 | 1,180.00 | 1,187.75 | 1,160.00 | 1,187.75 | +197.95 | +20.00% | 0.00 cr | 1,185.92 | 78.8% | ₹2 cr |
| 05 Aug '26 | 1,005.00 | 1,048.00 | 985.80 | 989.80 | −11.90 | −1.19% | 0.00 cr | 1,008.89 | 73.8% | ₹0 cr |
| 04 Aug '26 | 1,000.00 | 1,023.45 | 978.00 | 1,001.70 | +12.10 | +1.22% | 0.00 cr | 997.10 | 74.2% | ₹0 cr |
| 03 Aug '26 | 978.15 | 992.00 | 973.00 | 989.60 | +11.45 | +1.17% | 0.00 cr | 984.31 | 73.5% | ₹0 cr |
| 31 Jul '26 | 960.20 | 982.00 | 960.20 | 978.15 | +11.80 | +1.22% | 0.00 cr | 970.23 | 93.4% | ₹0 cr |
| 30 Jul '26 | 974.20 | 985.00 | 965.20 | 966.35 | −6.65 | −0.68% | 0.00 cr | 969.22 | 92.5% | ₹0 cr |
| 29 Jul '26 | 980.00 | 980.00 | 967.00 | 973.00 | +0.00 | +0.00% | 0.00 cr | 973.31 | 59.2% | ₹0 cr |
| 28 Jul '26 | 973.00 | 973.00 | 966.00 | 973.00 | −1.55 | −0.16% | 0.00 cr | 971.16 | 100.0% | ₹0 cr |
| 27 Jul '26 | 979.00 | 1,010.00 | 969.80 | 974.55 | −4.45 | −0.45% | 0.00 cr | 986.51 | 73.7% | ₹0 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.
