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 | 1,198.00 | 1,235.70 | 1,192.20 | 1,232.40 | +41.40 | +3.48% | 0.03 cr | 1,219.20 | 50.7% | ₹31 cr |
| 03 Sep '26 | 1,169.50 | 1,202.20 | 1,158.00 | 1,191.00 | +21.50 | +1.84% | 0.04 cr | 1,182.59 | 47.5% | ₹42 cr |
| 02 Sep '26 | 1,185.00 | 1,185.00 | 1,150.00 | 1,169.50 | −18.80 | −1.58% | 0.02 cr | 1,162.73 | 46.9% | ₹22 cr |
| 01 Sep '26 | 1,230.00 | 1,231.40 | 1,163.40 | 1,188.30 | −30.90 | −2.53% | 0.04 cr | 1,189.08 | 53.5% | ₹45 cr |
| 31 Aug '26 | 1,203.00 | 1,246.00 | 1,173.90 | 1,219.20 | +17.30 | +1.44% | 0.04 cr | 1,201.86 | 61.8% | ₹43 cr |
| 28 Aug '26 | 1,215.00 | 1,217.90 | 1,184.40 | 1,201.90 | −5.10 | −0.42% | 0.02 cr | 1,196.80 | 50.0% | ₹24 cr |
| 27 Aug '26 | 1,175.80 | 1,214.90 | 1,172.10 | 1,207.00 | +32.60 | +2.78% | 0.03 cr | 1,192.36 | 52.7% | ₹36 cr |
| 26 Aug '26 | 1,153.00 | 1,182.60 | 1,145.00 | 1,174.40 | +28.00 | +2.44% | 0.05 cr | 1,161.71 | 58.7% | ₹53 cr |
| 25 Aug '26 | 1,158.40 | 1,168.80 | 1,134.90 | 1,146.40 | −12.00 | −1.04% | 0.03 cr | 1,148.10 | 48.3% | ₹37 cr |
| 24 Aug '26 | 1,220.00 | 1,225.00 | 1,152.60 | 1,158.40 | −58.90 | −4.84% | 0.06 cr | 1,176.86 | 58.4% | ₹70 cr |
| 21 Aug '26 | 1,246.00 | 1,262.90 | 1,212.00 | 1,217.30 | −25.30 | −2.04% | 0.02 cr | 1,234.65 | 45.5% | ₹30 cr |
| 20 Aug '26 | 1,270.00 | 1,271.70 | 1,236.00 | 1,242.60 | −11.20 | −0.89% | 0.04 cr | 1,254.14 | 58.0% | ₹54 cr |
| 19 Aug '26 | 1,288.90 | 1,289.00 | 1,226.00 | 1,253.80 | −20.60 | −1.62% | 0.07 cr | 1,244.80 | 46.7% | ₹84 cr |
| 18 Aug '26 | 1,212.20 | 1,279.90 | 1,212.20 | 1,274.40 | +62.20 | +5.13% | 0.12 cr | 1,262.31 | 36.5% | ₹152 cr |
| 17 Aug '26 | 1,219.00 | 1,255.00 | 1,185.00 | 1,212.20 | −157.00 | −11.47% | 0.23 cr | 1,215.14 | 32.3% | ₹277 cr |
| 14 Aug '26 | 1,370.30 | 1,419.90 | 1,358.00 | 1,369.20 | −9.90 | −0.72% | 0.03 cr | 1,379.73 | 53.9% | ₹48 cr |
| 13 Aug '26 | 1,425.00 | 1,449.00 | 1,372.50 | 1,379.10 | −52.80 | −3.69% | 0.03 cr | 1,399.00 | 51.1% | ₹39 cr |
| 12 Aug '26 | 1,400.00 | 1,439.80 | 1,380.00 | 1,431.90 | +28.60 | +2.04% | 0.04 cr | 1,417.21 | 48.2% | ₹59 cr |
| 11 Aug '26 | 1,432.00 | 1,444.50 | 1,380.20 | 1,403.30 | −21.60 | −1.52% | 0.03 cr | 1,401.92 | 40.9% | ₹41 cr |
| 10 Aug '26 | 1,358.30 | 1,432.00 | 1,341.00 | 1,424.90 | +70.10 | +5.17% | 0.09 cr | 1,393.65 | 36.5% | ₹128 cr |
| 07 Aug '26 | 1,343.10 | 1,374.00 | 1,338.30 | 1,354.80 | +19.60 | +1.47% | 0.02 cr | 1,360.58 | 47.6% | ₹24 cr |
| 06 Aug '26 | 1,357.30 | 1,364.20 | 1,331.00 | 1,335.20 | −17.30 | −1.28% | 0.02 cr | 1,341.02 | 52.3% | ₹20 cr |
| 05 Aug '26 | 1,346.00 | 1,369.50 | 1,335.00 | 1,352.50 | +18.60 | +1.39% | 0.01 cr | 1,357.64 | 50.2% | ₹16 cr |
| 04 Aug '26 | 1,341.10 | 1,375.00 | 1,328.60 | 1,333.90 | −12.20 | −0.91% | 0.01 cr | 1,353.05 | 46.6% | ₹20 cr |
| 03 Aug '26 | 1,370.00 | 1,378.50 | 1,339.50 | 1,346.10 | −9.20 | −0.68% | 0.02 cr | 1,356.64 | 49.3% | ₹27 cr |
| 31 Jul '26 | 1,315.00 | 1,391.00 | 1,307.00 | 1,355.30 | +56.90 | +4.38% | 0.09 cr | 1,368.22 | 43.9% | ₹123 cr |
| 30 Jul '26 | 1,285.00 | 1,305.00 | 1,243.00 | 1,298.40 | +17.50 | +1.37% | 0.04 cr | 1,264.08 | 47.1% | ₹48 cr |
| 29 Jul '26 | 1,350.00 | 1,350.00 | 1,276.00 | 1,280.90 | −51.80 | −3.89% | 0.03 cr | 1,299.77 | 53.5% | ₹34 cr |
| 28 Jul '26 | 1,348.00 | 1,355.50 | 1,305.20 | 1,332.70 | −19.30 | −1.43% | 0.02 cr | 1,327.24 | 58.0% | ₹24 cr |
| 27 Jul '26 | 1,360.00 | 1,368.80 | 1,320.00 | 1,352.00 | −0.60 | −0.04% | 0.02 cr | 1,345.26 | 46.3% | ₹26 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.
