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 | 1,044.20 | 1,052.80 | 1,037.00 | 1,041.00 | −3.20 | −0.31% | 0.41 cr | 1,042.54 | 73.5% | ₹431 cr |
| 03 Sep '26 | 1,056.00 | 1,068.90 | 1,038.60 | 1,044.20 | −2.80 | −0.27% | 0.62 cr | 1,046.06 | 66.8% | ₹652 cr |
| 02 Sep '26 | 1,048.00 | 1,048.00 | 1,026.10 | 1,047.00 | −12.10 | −1.14% | 0.65 cr | 1,036.29 | 65.4% | ₹677 cr |
| 01 Sep '26 | 1,099.00 | 1,099.00 | 1,050.60 | 1,059.10 | −50.80 | −4.58% | 0.57 cr | 1,062.30 | 55.9% | ₹603 cr |
| 31 Aug '26 | 1,080.00 | 1,109.90 | 1,060.10 | 1,109.90 | +23.00 | +2.12% | 0.59 cr | 1,081.22 | 69.5% | ₹634 cr |
| 28 Aug '26 | 1,105.00 | 1,106.70 | 1,083.20 | 1,086.90 | −14.10 | −1.28% | 0.22 cr | 1,089.78 | 61.4% | ₹241 cr |
| 27 Aug '26 | 1,112.00 | 1,127.50 | 1,091.50 | 1,101.00 | −16.50 | −1.48% | 0.44 cr | 1,101.92 | 52.6% | ₹480 cr |
| 26 Aug '26 | 1,141.40 | 1,142.00 | 1,105.00 | 1,117.50 | −21.00 | −1.84% | 0.38 cr | 1,123.14 | 47.5% | ₹421 cr |
| 25 Aug '26 | 1,117.90 | 1,138.50 | 1,112.00 | 1,138.50 | +19.50 | +1.74% | 0.24 cr | 1,125.59 | 56.9% | ₹275 cr |
| 24 Aug '26 | 1,120.50 | 1,137.30 | 1,112.00 | 1,119.00 | −11.00 | −0.97% | 0.31 cr | 1,119.70 | 63.5% | ₹349 cr |
| 21 Aug '26 | 1,140.00 | 1,140.00 | 1,127.30 | 1,130.00 | +1.80 | +0.16% | 0.25 cr | 1,132.36 | 53.0% | ₹285 cr |
| 20 Aug '26 | 1,118.90 | 1,135.40 | 1,115.50 | 1,128.20 | +22.20 | +2.01% | 0.33 cr | 1,127.38 | 50.8% | ₹374 cr |
| 19 Aug '26 | 1,108.40 | 1,113.00 | 1,098.20 | 1,106.00 | −2.40 | −0.22% | 0.19 cr | 1,106.38 | 56.9% | ₹212 cr |
| 18 Aug '26 | 1,114.00 | 1,124.90 | 1,098.60 | 1,108.40 | −13.60 | −1.21% | 0.27 cr | 1,110.43 | 52.0% | ₹297 cr |
| 17 Aug '26 | 1,116.00 | 1,129.70 | 1,112.20 | 1,122.00 | +0.00 | +0.00% | 0.21 cr | 1,124.07 | 53.0% | ₹237 cr |
| 14 Aug '26 | 1,130.00 | 1,134.90 | 1,118.00 | 1,122.00 | −10.30 | −0.91% | 0.25 cr | 1,126.87 | 61.5% | ₹278 cr |
| 13 Aug '26 | 1,135.00 | 1,149.00 | 1,124.30 | 1,132.30 | +15.10 | +1.35% | 0.38 cr | 1,133.71 | 51.3% | ₹426 cr |
| 12 Aug '26 | 1,135.50 | 1,135.50 | 1,117.00 | 1,117.20 | −12.70 | −1.12% | 0.36 cr | 1,124.94 | 64.5% | ₹403 cr |
| 11 Aug '26 | 1,135.80 | 1,135.80 | 1,121.20 | 1,129.90 | −7.90 | −0.69% | 0.38 cr | 1,127.41 | 64.5% | ₹427 cr |
| 10 Aug '26 | 1,115.00 | 1,139.20 | 1,106.10 | 1,137.80 | +22.80 | +2.04% | 0.35 cr | 1,126.65 | 55.3% | ₹398 cr |
| 07 Aug '26 | 1,134.00 | 1,134.00 | 1,109.00 | 1,115.00 | −26.00 | −2.28% | 0.32 cr | 1,117.62 | 54.1% | ₹362 cr |
| 06 Aug '26 | 1,130.00 | 1,153.70 | 1,120.00 | 1,141.00 | +18.60 | +1.66% | 1.26 cr | 1,139.82 | 64.1% | ₹1,437 cr |
| 05 Aug '26 | 1,097.70 | 1,122.40 | 1,092.70 | 1,122.40 | +35.10 | +3.23% | 0.67 cr | 1,105.19 | 56.7% | ₹739 cr |
| 04 Aug '26 | 1,080.00 | 1,091.70 | 1,075.10 | 1,087.30 | −2.90 | −0.27% | 0.35 cr | 1,082.95 | 55.1% | ₹381 cr |
| 03 Aug '26 | 1,058.00 | 1,095.00 | 1,051.60 | 1,090.20 | +43.50 | +4.16% | 0.70 cr | 1,080.37 | 48.1% | ₹761 cr |
| 31 Jul '26 | 1,029.20 | 1,054.60 | 1,029.10 | 1,046.70 | +19.50 | +1.90% | 0.63 cr | 1,045.36 | 60.5% | ₹660 cr |
| 30 Jul '26 | 1,038.00 | 1,051.00 | 1,019.50 | 1,027.20 | −17.50 | −1.68% | 0.54 cr | 1,027.43 | 65.1% | ₹557 cr |
| 29 Jul '26 | 1,050.00 | 1,052.80 | 1,034.10 | 1,044.70 | +3.80 | +0.37% | 0.42 cr | 1,041.66 | 63.9% | ₹433 cr |
| 28 Jul '26 | 1,045.00 | 1,049.90 | 1,036.40 | 1,040.90 | +2.70 | +0.26% | 0.72 cr | 1,044.17 | 63.5% | ₹748 cr |
| 27 Jul '26 | 1,020.00 | 1,040.00 | 1,002.20 | 1,038.20 | +33.10 | +3.29% | 0.95 cr | 1,024.53 | 53.1% | ₹969 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.
