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 | 1,273.30 | 1,276.60 | 1,243.10 | 1,263.80 | +4.70 | +0.37% | 0.01 cr | 1,258.31 | 46.8% | ₹9 cr |
| 03 Sep '26 | 1,245.80 | 1,272.60 | 1,240.00 | 1,259.10 | +29.00 | +2.36% | 0.02 cr | 1,259.50 | 44.4% | ₹19 cr |
| 02 Sep '26 | 1,249.00 | 1,249.90 | 1,221.00 | 1,230.10 | −14.80 | −1.19% | 0.01 cr | 1,228.87 | 46.6% | ₹9 cr |
| 01 Sep '26 | 1,266.50 | 1,266.50 | 1,232.00 | 1,244.90 | −11.00 | −0.88% | 0.01 cr | 1,243.01 | 52.1% | ₹10 cr |
| 31 Aug '26 | 1,278.80 | 1,278.80 | 1,236.40 | 1,255.90 | −14.30 | −1.13% | 0.01 cr | 1,250.79 | 48.0% | ₹18 cr |
| 28 Aug '26 | 1,283.20 | 1,283.20 | 1,265.30 | 1,270.20 | −3.70 | −0.29% | 0.00 cr | 1,274.40 | 49.8% | ₹5 cr |
| 27 Aug '26 | 1,305.00 | 1,305.00 | 1,267.30 | 1,273.90 | −18.30 | −1.42% | 0.01 cr | 1,279.32 | 46.5% | ₹6 cr |
| 26 Aug '26 | 1,285.00 | 1,307.00 | 1,278.00 | 1,292.20 | +12.50 | +0.98% | 0.01 cr | 1,290.92 | 45.0% | ₹9 cr |
| 25 Aug '26 | 1,301.80 | 1,304.80 | 1,272.70 | 1,279.70 | −9.40 | −0.73% | 0.01 cr | 1,284.03 | 45.4% | ₹9 cr |
| 24 Aug '26 | 1,286.90 | 1,313.00 | 1,285.00 | 1,289.10 | −5.50 | −0.42% | 0.01 cr | 1,296.21 | 42.0% | ₹9 cr |
| 21 Aug '26 | 1,314.30 | 1,314.30 | 1,288.00 | 1,294.60 | −9.00 | −0.69% | 0.00 cr | 1,299.08 | 47.0% | ₹6 cr |
| 20 Aug '26 | 1,289.00 | 1,308.90 | 1,275.90 | 1,303.60 | +29.50 | +2.32% | 0.01 cr | 1,295.45 | 41.7% | ₹8 cr |
| 19 Aug '26 | 1,319.90 | 1,319.90 | 1,268.00 | 1,274.10 | −34.20 | −2.61% | 0.02 cr | 1,284.72 | 56.6% | ₹25 cr |
| 18 Aug '26 | 1,328.60 | 1,329.90 | 1,301.50 | 1,308.30 | −12.70 | −0.96% | 0.00 cr | 1,315.56 | 50.5% | ₹6 cr |
| 17 Aug '26 | 1,328.20 | 1,345.80 | 1,305.10 | 1,321.00 | −7.20 | −0.54% | 0.01 cr | 1,314.43 | 57.9% | ₹18 cr |
| 14 Aug '26 | 1,348.60 | 1,348.60 | 1,322.00 | 1,328.20 | −14.40 | −1.07% | 0.00 cr | 1,331.96 | 49.0% | ₹5 cr |
| 13 Aug '26 | 1,346.00 | 1,350.00 | 1,332.70 | 1,342.60 | +8.90 | +0.67% | 0.00 cr | 1,339.96 | 44.7% | ₹5 cr |
| 12 Aug '26 | 1,355.00 | 1,355.00 | 1,327.00 | 1,333.70 | −8.40 | −0.63% | 0.01 cr | 1,336.69 | 42.2% | ₹7 cr |
| 11 Aug '26 | 1,374.00 | 1,374.00 | 1,337.00 | 1,342.10 | −13.60 | −1.00% | 0.03 cr | 1,348.69 | 81.8% | ₹36 cr |
| 10 Aug '26 | 1,340.00 | 1,378.00 | 1,327.10 | 1,355.70 | +16.70 | +1.25% | 0.01 cr | 1,353.00 | 39.6% | ₹10 cr |
| 07 Aug '26 | 1,359.80 | 1,361.40 | 1,334.20 | 1,339.00 | −16.90 | −1.25% | 0.01 cr | 1,345.61 | 70.3% | ₹14 cr |
| 06 Aug '26 | 1,369.90 | 1,371.40 | 1,347.00 | 1,355.90 | −5.10 | −0.37% | 0.01 cr | 1,360.08 | 49.0% | ₹10 cr |
| 05 Aug '26 | 1,366.40 | 1,390.00 | 1,350.00 | 1,361.00 | +2.60 | +0.19% | 0.01 cr | 1,374.94 | 31.0% | ₹13 cr |
| 04 Aug '26 | 1,372.30 | 1,375.00 | 1,350.00 | 1,358.40 | −13.90 | −1.01% | 0.01 cr | 1,364.08 | 49.0% | ₹9 cr |
| 03 Aug '26 | 1,380.00 | 1,387.90 | 1,361.20 | 1,372.30 | +0.10 | +0.01% | 0.01 cr | 1,376.54 | 48.0% | ₹10 cr |
| 31 Jul '26 | 1,359.90 | 1,378.20 | 1,344.60 | 1,372.20 | +27.80 | +2.07% | 0.01 cr | 1,364.03 | 42.2% | ₹8 cr |
| 30 Jul '26 | 1,370.00 | 1,372.70 | 1,338.00 | 1,344.40 | −19.30 | −1.42% | 0.01 cr | 1,347.09 | 49.9% | ₹13 cr |
| 29 Jul '26 | 1,346.00 | 1,373.20 | 1,341.70 | 1,363.70 | +19.30 | +1.44% | 0.01 cr | 1,358.99 | 42.1% | ₹11 cr |
| 28 Jul '26 | 1,361.00 | 1,371.20 | 1,340.00 | 1,344.40 | −16.80 | −1.23% | 0.01 cr | 1,349.36 | 40.3% | ₹15 cr |
| 27 Jul '26 | 1,373.70 | 1,385.00 | 1,354.00 | 1,361.20 | −1.10 | −0.08% | 0.01 cr | 1,370.66 | 38.8% | ₹14 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.
