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 | 974.00 | 1,013.70 | 974.00 | 996.10 | +21.35 | +2.19% | 0.00 cr | 1,002.02 | 50.1% | ₹3 cr |
| 03 Sep '26 | 992.30 | 998.85 | 962.50 | 974.75 | −12.65 | −1.28% | 0.00 cr | 978.25 | 51.6% | ₹3 cr |
| 02 Sep '26 | 1,014.90 | 1,014.90 | 977.55 | 987.40 | −8.00 | −0.80% | 0.00 cr | 993.46 | 54.6% | ₹2 cr |
| 01 Sep '26 | 1,003.30 | 1,019.75 | 987.20 | 995.40 | −0.50 | −0.05% | 0.00 cr | 997.94 | 58.5% | ₹2 cr |
| 31 Aug '26 | 1,018.60 | 1,018.80 | 984.50 | 995.90 | −22.70 | −2.23% | 0.00 cr | 999.40 | 54.8% | ₹2 cr |
| 28 Aug '26 | 1,002.10 | 1,027.00 | 1,002.10 | 1,018.60 | +11.70 | +1.16% | 0.00 cr | 1,016.98 | 63.5% | ₹2 cr |
| 27 Aug '26 | 1,010.00 | 1,024.90 | 993.50 | 1,006.90 | −13.50 | −1.32% | 0.00 cr | 1,006.71 | 56.5% | ₹2 cr |
| 26 Aug '26 | 1,031.40 | 1,036.10 | 1,010.40 | 1,020.40 | +2.70 | +0.27% | 0.00 cr | 1,020.82 | 47.5% | ₹1 cr |
| 25 Aug '26 | 1,044.00 | 1,044.00 | 1,011.00 | 1,017.70 | −18.90 | −1.82% | 0.00 cr | 1,027.35 | 49.9% | ₹2 cr |
| 24 Aug '26 | 1,003.90 | 1,050.10 | 1,003.00 | 1,036.60 | +33.90 | +3.38% | 0.00 cr | 1,028.09 | 56.6% | ₹3 cr |
| 21 Aug '26 | 990.10 | 1,038.00 | 990.10 | 1,002.70 | +2.90 | +0.29% | 0.00 cr | 1,004.54 | 50.3% | ₹2 cr |
| 20 Aug '26 | 1,040.30 | 1,047.60 | 990.00 | 999.80 | −35.30 | −3.41% | 0.01 cr | 1,010.45 | 63.9% | ₹6 cr |
| 19 Aug '26 | 1,031.90 | 1,070.00 | 1,030.00 | 1,035.10 | +5.00 | +0.49% | 0.00 cr | 1,046.34 | 44.3% | ₹2 cr |
| 18 Aug '26 | 1,078.90 | 1,078.90 | 1,025.20 | 1,030.10 | −22.80 | −2.17% | 0.00 cr | 1,042.72 | 50.6% | ₹3 cr |
| 17 Aug '26 | 1,040.10 | 1,085.80 | 1,009.10 | 1,052.90 | −45.90 | −4.18% | 0.01 cr | 1,037.10 | 39.6% | ₹11 cr |
| 14 Aug '26 | 1,104.00 | 1,119.00 | 1,092.40 | 1,098.80 | −5.20 | −0.47% | 0.00 cr | 1,104.10 | 49.8% | ₹2 cr |
| 13 Aug '26 | 1,120.90 | 1,128.90 | 1,087.50 | 1,104.00 | −7.60 | −0.68% | 0.00 cr | 1,103.41 | 46.3% | ₹2 cr |
| 12 Aug '26 | 1,102.00 | 1,122.30 | 1,080.30 | 1,111.60 | +9.00 | +0.82% | 0.00 cr | 1,100.26 | 50.2% | ₹2 cr |
| 11 Aug '26 | 1,063.10 | 1,124.80 | 1,063.10 | 1,102.60 | +34.20 | +3.20% | 0.00 cr | 1,102.48 | 48.5% | ₹3 cr |
| 10 Aug '26 | 1,100.20 | 1,110.90 | 1,063.00 | 1,068.40 | −31.80 | −2.89% | 0.00 cr | 1,082.34 | 50.5% | ₹2 cr |
| 07 Aug '26 | 1,110.00 | 1,117.00 | 1,090.00 | 1,100.20 | −13.50 | −1.21% | 0.00 cr | 1,104.70 | 52.7% | ₹1 cr |
| 06 Aug '26 | 1,108.00 | 1,129.00 | 1,100.70 | 1,113.70 | +8.20 | +0.74% | 0.00 cr | 1,111.19 | 52.7% | ₹2 cr |
| 05 Aug '26 | 1,110.00 | 1,129.50 | 1,102.10 | 1,105.50 | −7.70 | −0.69% | 0.00 cr | 1,107.77 | 63.5% | ₹2 cr |
| 04 Aug '26 | 1,124.30 | 1,159.00 | 1,100.00 | 1,113.20 | −10.90 | −0.97% | 0.00 cr | 1,125.82 | 44.2% | ₹3 cr |
| 03 Aug '26 | 1,101.70 | 1,141.60 | 1,100.00 | 1,124.10 | +8.40 | +0.75% | 0.00 cr | 1,126.85 | 57.5% | ₹2 cr |
| 31 Jul '26 | 1,074.20 | 1,146.80 | 1,072.00 | 1,115.70 | +38.00 | +3.53% | 0.00 cr | 1,119.28 | 36.0% | ₹3 cr |
| 30 Jul '26 | 1,099.30 | 1,104.90 | 1,065.20 | 1,077.70 | −27.50 | −2.49% | 0.00 cr | 1,079.36 | 48.9% | ₹2 cr |
| 29 Jul '26 | 1,120.80 | 1,120.80 | 1,091.10 | 1,105.20 | −15.60 | −1.39% | 0.00 cr | 1,105.96 | 56.7% | ₹2 cr |
| 28 Jul '26 | 1,122.00 | 1,149.20 | 1,100.70 | 1,120.80 | −2.70 | −0.24% | 0.00 cr | 1,117.48 | 46.4% | ₹2 cr |
| 27 Jul '26 | 1,148.00 | 1,159.50 | 1,115.00 | 1,123.50 | −16.10 | −1.41% | 0.00 cr | 1,130.21 | 42.8% | ₹3 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.
