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 | 1,079.90 | 1,087.30 | 1,058.60 | 1,065.30 | −11.10 | −1.03% | 0.02 cr | 1,075.35 | 56.5% | ₹21 cr |
| 03 Sep '26 | 1,077.60 | 1,101.90 | 1,069.80 | 1,076.40 | +3.80 | +0.35% | 0.07 cr | 1,082.63 | 69.7% | ₹72 cr |
| 02 Sep '26 | 1,078.00 | 1,079.90 | 1,067.10 | 1,072.60 | −5.40 | −0.50% | 0.01 cr | 1,072.38 | 44.4% | ₹11 cr |
| 01 Sep '26 | 1,104.00 | 1,104.00 | 1,058.10 | 1,078.00 | −15.50 | −1.42% | 0.03 cr | 1,077.75 | 55.3% | ₹37 cr |
| 31 Aug '26 | 1,107.40 | 1,107.40 | 1,081.80 | 1,093.50 | −6.30 | −0.57% | 0.05 cr | 1,094.88 | 40.8% | ₹53 cr |
| 28 Aug '26 | 1,050.00 | 1,111.00 | 1,039.60 | 1,099.80 | +57.40 | +5.51% | 0.27 cr | 1,073.12 | 54.1% | ₹288 cr |
| 27 Aug '26 | 1,040.50 | 1,083.90 | 1,031.00 | 1,042.40 | +1.90 | +0.18% | 0.21 cr | 1,051.28 | 56.2% | ₹218 cr |
| 26 Aug '26 | 1,006.20 | 1,049.00 | 1,005.10 | 1,040.50 | +34.30 | +3.41% | 0.04 cr | 1,027.09 | 60.4% | ₹42 cr |
| 25 Aug '26 | 1,001.00 | 1,017.80 | 991.70 | 1,006.20 | +5.20 | +0.52% | 0.03 cr | 1,005.77 | 70.8% | ₹31 cr |
| 24 Aug '26 | 985.00 | 1,005.90 | 984.20 | 1,001.00 | +16.10 | +1.63% | 0.02 cr | 996.63 | 72.0% | ₹18 cr |
| 21 Aug '26 | 995.70 | 996.80 | 983.10 | 984.90 | −11.90 | −1.19% | 0.01 cr | 987.06 | 62.1% | ₹6 cr |
| 20 Aug '26 | 1,000.00 | 1,000.00 | 986.60 | 996.80 | +6.90 | +0.70% | 0.01 cr | 994.24 | 68.2% | ₹8 cr |
| 19 Aug '26 | 995.40 | 998.90 | 982.80 | 989.90 | −0.70 | −0.07% | 0.00 cr | 989.39 | 45.9% | ₹4 cr |
| 18 Aug '26 | 996.20 | 1,003.00 | 985.50 | 990.60 | +3.70 | +0.37% | 0.04 cr | 997.27 | 13.2% | ₹42 cr |
| 17 Aug '26 | 1,004.00 | 1,004.80 | 981.60 | 986.90 | −12.70 | −1.27% | 0.04 cr | 988.38 | 11.9% | ₹42 cr |
| 14 Aug '26 | 978.70 | 1,002.80 | 970.00 | 999.60 | +20.90 | +2.14% | 0.07 cr | 987.37 | 41.2% | ₹68 cr |
| 13 Aug '26 | 989.80 | 990.70 | 976.10 | 978.70 | −7.90 | −0.80% | 0.06 cr | 981.68 | 63.0% | ₹61 cr |
| 12 Aug '26 | 984.80 | 992.90 | 981.40 | 986.60 | +1.80 | +0.18% | 0.05 cr | 985.82 | 15.3% | ₹46 cr |
| 11 Aug '26 | 1,003.10 | 1,003.10 | 977.00 | 984.80 | −18.30 | −1.82% | 0.07 cr | 986.28 | 44.3% | ₹68 cr |
| 10 Aug '26 | 998.90 | 1,011.50 | 993.10 | 1,003.10 | −3.80 | −0.38% | 0.05 cr | 1,001.08 | 20.6% | ₹47 cr |
| 07 Aug '26 | 1,011.00 | 1,027.80 | 982.60 | 1,006.90 | −8.60 | −0.85% | 0.07 cr | 1,017.93 | 48.6% | ₹73 cr |
| 06 Aug '26 | 1,031.00 | 1,040.80 | 1,008.60 | 1,015.50 | −14.10 | −1.37% | 0.06 cr | 1,024.00 | 31.5% | ₹58 cr |
| 05 Aug '26 | 1,028.80 | 1,031.00 | 1,020.30 | 1,029.60 | +9.80 | +0.96% | 0.05 cr | 1,025.83 | 28.5% | ₹53 cr |
| 04 Aug '26 | 1,025.10 | 1,029.40 | 1,014.10 | 1,019.80 | −5.30 | −0.52% | 0.04 cr | 1,020.93 | 12.5% | ₹42 cr |
| 03 Aug '26 | 1,041.80 | 1,044.80 | 1,017.50 | 1,025.10 | −6.20 | −0.60% | 0.05 cr | 1,028.24 | 20.3% | ₹49 cr |
| 31 Jul '26 | 1,020.00 | 1,037.15 | 1,016.60 | 1,031.30 | +9.00 | +0.88% | 0.04 cr | 1,030.19 | 14.2% | ₹43 cr |
| 30 Jul '26 | 1,033.00 | 1,038.45 | 1,013.95 | 1,022.30 | −11.30 | −1.09% | 0.05 cr | 1,021.49 | 18.6% | ₹48 cr |
| 29 Jul '26 | 1,035.50 | 1,036.50 | 1,021.20 | 1,033.60 | +6.60 | +0.64% | 0.02 cr | 1,030.55 | 38.9% | ₹25 cr |
| 28 Jul '26 | 1,044.90 | 1,044.90 | 1,019.90 | 1,027.00 | −8.10 | −0.78% | 0.01 cr | 1,028.84 | 63.4% | ₹12 cr |
| 27 Jul '26 | 1,026.10 | 1,044.90 | 1,015.65 | 1,035.10 | +7.65 | +0.74% | 0.02 cr | 1,031.36 | 59.1% | ₹22 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.
