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 | 1,026.00 | 1,029.20 | 1,016.10 | 1,016.10 | −7.30 | −0.71% | 0.67 cr | 1,021.57 | 62.1% | ₹687 cr |
| 03 Sep '26 | 1,028.90 | 1,036.00 | 1,021.10 | 1,023.40 | +2.50 | +0.24% | 0.74 cr | 1,028.73 | 48.2% | ₹758 cr |
| 02 Sep '26 | 1,026.00 | 1,035.30 | 1,017.30 | 1,020.90 | −13.60 | −1.31% | 1.38 cr | 1,022.54 | 74.3% | ₹1,416 cr |
| 01 Sep '26 | 1,051.30 | 1,051.30 | 1,027.10 | 1,034.50 | −25.50 | −2.41% | 0.76 cr | 1,036.99 | 44.5% | ₹789 cr |
| 31 Aug '26 | 1,041.20 | 1,060.00 | 1,034.50 | 1,060.00 | +12.50 | +1.19% | 0.51 cr | 1,046.67 | 66.8% | ₹538 cr |
| 28 Aug '26 | 1,046.00 | 1,051.20 | 1,040.50 | 1,047.50 | +4.60 | +0.44% | 0.50 cr | 1,046.79 | 54.5% | ₹520 cr |
| 27 Aug '26 | 1,052.00 | 1,054.40 | 1,042.90 | 1,042.90 | −9.10 | −0.87% | 0.48 cr | 1,046.66 | 56.2% | ₹501 cr |
| 26 Aug '26 | 1,051.40 | 1,062.30 | 1,051.20 | 1,052.00 | +4.00 | +0.38% | 0.59 cr | 1,056.72 | 56.1% | ₹619 cr |
| 25 Aug '26 | 1,036.00 | 1,048.00 | 1,031.30 | 1,048.00 | +8.50 | +0.82% | 1.00 cr | 1,040.56 | 51.8% | ₹1,039 cr |
| 24 Aug '26 | 1,047.90 | 1,047.90 | 1,032.10 | 1,039.50 | −9.20 | −0.88% | 0.89 cr | 1,036.32 | 63.9% | ₹919 cr |
| 21 Aug '26 | 1,052.70 | 1,054.70 | 1,040.10 | 1,048.70 | +0.70 | +0.07% | 0.65 cr | 1,046.90 | 57.8% | ₹684 cr |
| 20 Aug '26 | 1,052.90 | 1,052.90 | 1,045.70 | 1,048.00 | −0.60 | −0.06% | 0.59 cr | 1,048.60 | 56.9% | ₹617 cr |
| 19 Aug '26 | 1,053.20 | 1,054.80 | 1,041.40 | 1,048.60 | −4.40 | −0.42% | 0.72 cr | 1,047.08 | 57.6% | ₹752 cr |
| 18 Aug '26 | 1,059.60 | 1,067.70 | 1,053.00 | 1,053.00 | −8.20 | −0.77% | 0.56 cr | 1,056.82 | 49.4% | ₹590 cr |
| 17 Aug '26 | 1,064.20 | 1,068.80 | 1,052.40 | 1,061.20 | −6.50 | −0.61% | 0.70 cr | 1,061.00 | 49.3% | ₹747 cr |
| 14 Aug '26 | 1,082.00 | 1,082.00 | 1,065.10 | 1,067.70 | −15.30 | −1.41% | 0.63 cr | 1,069.62 | 52.8% | ₹671 cr |
| 13 Aug '26 | 1,083.00 | 1,086.80 | 1,073.00 | 1,083.00 | +1.00 | +0.09% | 0.95 cr | 1,080.83 | 51.2% | ₹1,027 cr |
| 12 Aug '26 | 1,066.00 | 1,085.50 | 1,066.00 | 1,082.00 | +16.00 | +1.50% | 1.77 cr | 1,079.40 | 55.1% | ₹1,908 cr |
| 11 Aug '26 | 1,071.00 | 1,071.00 | 1,060.40 | 1,066.00 | −5.00 | −0.47% | 0.95 cr | 1,066.31 | 46.4% | ₹1,008 cr |
| 10 Aug '26 | 1,108.00 | 1,113.30 | 1,068.60 | 1,071.00 | −26.20 | −2.39% | 1.66 cr | 1,083.95 | 45.5% | ₹1,802 cr |
| 07 Aug '26 | 1,080.10 | 1,124.50 | 1,075.70 | 1,097.20 | +12.20 | +1.12% | 2.94 cr | 1,103.71 | 33.8% | ₹3,246 cr |
| 06 Aug '26 | 1,052.50 | 1,088.10 | 1,052.50 | 1,085.00 | +30.00 | +2.84% | 1.38 cr | 1,073.40 | 42.3% | ₹1,484 cr |
| 05 Aug '26 | 1,043.00 | 1,055.00 | 1,040.30 | 1,055.00 | +12.30 | +1.18% | 0.87 cr | 1,050.19 | 52.1% | ₹914 cr |
| 04 Aug '26 | 1,047.60 | 1,047.60 | 1,030.90 | 1,042.70 | −2.30 | −0.22% | 0.85 cr | 1,036.36 | 53.1% | ₹885 cr |
| 03 Aug '26 | 1,035.00 | 1,051.50 | 1,031.60 | 1,045.00 | +17.60 | +1.71% | 1.05 cr | 1,041.98 | 58.6% | ₹1,095 cr |
| 31 Jul '26 | 1,028.10 | 1,034.30 | 1,023.50 | 1,027.40 | +2.10 | +0.20% | 1.09 cr | 1,027.66 | 62.4% | ₹1,122 cr |
| 30 Jul '26 | 1,013.50 | 1,028.30 | 1,007.60 | 1,025.30 | +11.60 | +1.14% | 0.68 cr | 1,020.37 | 40.5% | ₹699 cr |
| 29 Jul '26 | 1,020.00 | 1,020.20 | 1,012.00 | 1,013.70 | +0.50 | +0.05% | 0.48 cr | 1,014.99 | 54.1% | ₹486 cr |
| 28 Jul '26 | 1,018.00 | 1,022.00 | 1,008.30 | 1,013.20 | −7.40 | −0.73% | 0.99 cr | 1,014.13 | 44.4% | ₹1,001 cr |
| 27 Jul '26 | 1,020.30 | 1,023.70 | 1,015.90 | 1,020.60 | +5.60 | +0.55% | 0.61 cr | 1,020.06 | 56.0% | ₹622 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.
