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 | 1,189.30 | 1,215.70 | 1,102.40 | 1,121.10 | −34.80 | −3.01% | 0.08 cr | 1,134.22 | 39.9% | ₹92 cr |
| 03 Sep '26 | 1,062.90 | 1,155.90 | 1,052.00 | 1,155.90 | +105.00 | +9.99% | 0.07 cr | 1,106.26 | 49.3% | ₹75 cr |
| 02 Sep '26 | 1,032.50 | 1,060.90 | 1,025.00 | 1,050.90 | +3.00 | +0.29% | 0.02 cr | 1,045.51 | 47.7% | ₹25 cr |
| 01 Sep '26 | 1,084.90 | 1,095.20 | 1,034.10 | 1,047.90 | −22.10 | −2.07% | 0.03 cr | 1,062.49 | 50.6% | ₹33 cr |
| 31 Aug '26 | 1,066.60 | 1,100.90 | 1,022.05 | 1,070.00 | +20.80 | +1.98% | 0.05 cr | 1,065.33 | 40.8% | ₹50 cr |
| 28 Aug '26 | 1,055.90 | 1,087.95 | 1,036.10 | 1,049.20 | +5.00 | +0.48% | 0.05 cr | 1,061.56 | 45.5% | ₹56 cr |
| 27 Aug '26 | 1,061.90 | 1,079.60 | 1,032.10 | 1,044.20 | −8.90 | −0.85% | 0.03 cr | 1,055.93 | 51.0% | ₹36 cr |
| 26 Aug '26 | 1,022.90 | 1,065.95 | 1,004.70 | 1,053.10 | +34.75 | +3.41% | 0.04 cr | 1,043.88 | 45.0% | ₹41 cr |
| 25 Aug '26 | 1,001.50 | 1,039.40 | 993.60 | 1,018.35 | +16.85 | +1.68% | 0.02 cr | 1,017.76 | 53.3% | ₹23 cr |
| 24 Aug '26 | 999.90 | 1,035.95 | 990.35 | 1,001.50 | +8.25 | +0.83% | 0.02 cr | 1,012.92 | 45.2% | ₹23 cr |
| 21 Aug '26 | 1,038.20 | 1,039.75 | 986.50 | 993.25 | −32.10 | −3.13% | 0.03 cr | 1,003.06 | 45.1% | ₹32 cr |
| 20 Aug '26 | 1,039.35 | 1,059.80 | 1,020.05 | 1,025.35 | −0.20 | −0.02% | 0.03 cr | 1,034.83 | 49.3% | ₹35 cr |
| 19 Aug '26 | 1,030.90 | 1,039.40 | 1,001.30 | 1,025.55 | −1.30 | −0.13% | 0.02 cr | 1,020.16 | 59.7% | ₹22 cr |
| 18 Aug '26 | 1,029.65 | 1,049.00 | 1,015.90 | 1,026.85 | +2.25 | +0.22% | 0.02 cr | 1,033.99 | 50.4% | ₹22 cr |
| 17 Aug '26 | 1,064.90 | 1,075.00 | 1,020.90 | 1,024.60 | −15.50 | −1.49% | 0.02 cr | 1,041.21 | 49.5% | ₹20 cr |
| 14 Aug '26 | 1,010.65 | 1,050.00 | 1,006.90 | 1,040.10 | +31.45 | +3.12% | 0.03 cr | 1,026.30 | 36.2% | ₹28 cr |
| 13 Aug '26 | 1,025.65 | 1,059.35 | 1,003.10 | 1,008.65 | −18.00 | −1.75% | 0.03 cr | 1,027.56 | 38.6% | ₹29 cr |
| 12 Aug '26 | 1,060.00 | 1,060.00 | 1,017.00 | 1,026.65 | −12.55 | −1.21% | 0.05 cr | 1,032.26 | 36.7% | ₹48 cr |
| 11 Aug '26 | 1,070.00 | 1,092.00 | 1,025.60 | 1,039.20 | −65.85 | −5.96% | 0.18 cr | 1,049.60 | 23.5% | ₹192 cr |
| 10 Aug '26 | 928.00 | 1,105.05 | 921.25 | 1,105.05 | +184.15 | +20.00% | 1.10 cr | 1,035.01 | 10.5% | ₹1,136 cr |
| 07 Aug '26 | 850.00 | 920.90 | 830.05 | 920.90 | +153.45 | +19.99% | 0.60 cr | 895.23 | 19.1% | ₹539 cr |
| 06 Aug '26 | 782.75 | 796.50 | 761.50 | 767.45 | −5.00 | −0.65% | 0.05 cr | 781.66 | 49.5% | ₹38 cr |
| 05 Aug '26 | 782.00 | 785.00 | 762.55 | 772.45 | −5.55 | −0.71% | 0.02 cr | 773.31 | 54.7% | ₹15 cr |
| 04 Aug '26 | 771.20 | 782.00 | 767.25 | 778.00 | +14.55 | +1.91% | 0.05 cr | 776.59 | 52.8% | ₹37 cr |
| 03 Aug '26 | 752.90 | 769.40 | 747.00 | 763.45 | +14.00 | +1.87% | 0.02 cr | 760.89 | 54.4% | ₹16 cr |
| 31 Jul '26 | 743.00 | 764.00 | 739.90 | 749.45 | +13.50 | +1.83% | 0.03 cr | 753.37 | 54.5% | ₹24 cr |
| 30 Jul '26 | 739.90 | 741.65 | 723.05 | 735.95 | −3.15 | −0.43% | 0.01 cr | 731.32 | 51.5% | ₹9 cr |
| 29 Jul '26 | 738.00 | 745.40 | 727.00 | 739.10 | +9.40 | +1.29% | 0.01 cr | 739.56 | 51.2% | ₹7 cr |
| 28 Jul '26 | 742.25 | 746.85 | 719.00 | 729.70 | −12.55 | −1.69% | 0.01 cr | 725.90 | 49.2% | ₹10 cr |
| 27 Jul '26 | 755.70 | 764.45 | 741.00 | 742.25 | −13.45 | −1.78% | 0.01 cr | 751.86 | 50.5% | ₹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.
