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 | 1,062.80 | 1,077.00 | 1,025.00 | 1,071.10 | +8.30 | +0.78% | 0.01 cr | 1,050.29 | 46.0% | ₹7 cr |
| 03 Sep '26 | 1,075.00 | 1,090.00 | 1,055.00 | 1,062.80 | −9.60 | −0.90% | 0.00 cr | 1,072.76 | 40.1% | ₹5 cr |
| 02 Sep '26 | 1,021.30 | 1,085.00 | 1,011.80 | 1,072.40 | +51.10 | +5.00% | 0.01 cr | 1,059.35 | 44.1% | ₹15 cr |
| 01 Sep '26 | 1,054.00 | 1,064.50 | 1,003.10 | 1,021.30 | −28.95 | −2.76% | 0.01 cr | 1,029.10 | 41.2% | ₹9 cr |
| 31 Aug '26 | 1,050.00 | 1,073.55 | 1,020.00 | 1,050.25 | +28.25 | +2.76% | 0.03 cr | 1,048.96 | 29.4% | ₹28 cr |
| 28 Aug '26 | 980.00 | 1,049.90 | 980.00 | 1,022.00 | +69.05 | +7.25% | 0.08 cr | 1,014.70 | 15.5% | ₹80 cr |
| 27 Aug '26 | 950.70 | 964.00 | 936.00 | 952.95 | +3.25 | +0.34% | 0.00 cr | 947.14 | 51.1% | ₹4 cr |
| 26 Aug '26 | 956.50 | 958.35 | 946.50 | 949.70 | −0.10 | −0.01% | 0.00 cr | 951.67 | 51.4% | ₹3 cr |
| 25 Aug '26 | 948.00 | 954.75 | 867.80 | 949.80 | +8.45 | +0.90% | 0.01 cr | 939.21 | 35.8% | ₹5 cr |
| 24 Aug '26 | 938.00 | 949.00 | 930.05 | 941.35 | +10.90 | +1.17% | 0.01 cr | 940.74 | 50.0% | ₹6 cr |
| 21 Aug '26 | 929.60 | 935.65 | 908.25 | 930.45 | +6.60 | +0.71% | 0.02 cr | 919.17 | 37.8% | ₹14 cr |
| 20 Aug '26 | 934.70 | 955.50 | 916.55 | 923.85 | +2.95 | +0.32% | 0.01 cr | 930.76 | 63.3% | ₹10 cr |
| 19 Aug '26 | 952.45 | 953.50 | 918.90 | 920.90 | −31.55 | −3.31% | 0.00 cr | 928.85 | 52.0% | ₹4 cr |
| 18 Aug '26 | 940.70 | 961.65 | 934.60 | 952.45 | +20.00 | +2.14% | 0.01 cr | 950.49 | 34.8% | ₹5 cr |
| 17 Aug '26 | 948.95 | 965.95 | 928.60 | 932.45 | −4.85 | −0.52% | 0.01 cr | 944.62 | 50.1% | ₹6 cr |
| 14 Aug '26 | 965.05 | 971.65 | 927.65 | 937.30 | −22.95 | −2.39% | 0.01 cr | 941.29 | 51.0% | ₹9 cr |
| 13 Aug '26 | 983.70 | 1,009.95 | 950.50 | 960.25 | −15.65 | −1.60% | 0.01 cr | 979.05 | 43.1% | ₹13 cr |
| 12 Aug '26 | 1,049.50 | 1,049.50 | 971.30 | 975.90 | −98.60 | −9.18% | 0.02 cr | 1,000.99 | 43.3% | ₹23 cr |
| 11 Aug '26 | 1,068.00 | 1,082.95 | 1,054.70 | 1,074.50 | +6.55 | +0.61% | 0.01 cr | 1,070.15 | 42.1% | ₹7 cr |
| 10 Aug '26 | 1,036.60 | 1,074.15 | 1,020.00 | 1,067.95 | +31.35 | +3.02% | 0.01 cr | 1,055.77 | 42.3% | ₹11 cr |
| 07 Aug '26 | 1,014.50 | 1,043.90 | 1,013.40 | 1,036.60 | +22.10 | +2.18% | 0.00 cr | 1,031.50 | 43.4% | ₹4 cr |
| 06 Aug '26 | 1,057.40 | 1,057.40 | 1,003.50 | 1,014.50 | −37.70 | −3.58% | 0.01 cr | 1,016.14 | 51.4% | ₹6 cr |
| 05 Aug '26 | 1,041.00 | 1,059.80 | 1,022.95 | 1,052.20 | +19.80 | +1.92% | 0.01 cr | 1,048.81 | 36.9% | ₹11 cr |
| 04 Aug '26 | 980.00 | 1,034.95 | 963.55 | 1,032.40 | +43.70 | +4.42% | 0.02 cr | 1,009.79 | 28.1% | ₹23 cr |
| 03 Aug '26 | 1,008.00 | 1,011.00 | 980.00 | 988.70 | −3.40 | −0.34% | 0.00 cr | 995.91 | 50.7% | ₹4 cr |
| 31 Jul '26 | 997.00 | 1,007.90 | 949.10 | 992.10 | +6.00 | +0.61% | 0.00 cr | 980.35 | 47.8% | ₹4 cr |
| 30 Jul '26 | 1,014.00 | 1,014.00 | 982.00 | 986.10 | −22.90 | −2.27% | 0.00 cr | 989.18 | 55.0% | ₹3 cr |
| 29 Jul '26 | 999.00 | 1,021.90 | 976.10 | 1,009.00 | +22.80 | +2.31% | 0.01 cr | 1,001.96 | 53.5% | ₹9 cr |
| 28 Jul '26 | 1,009.20 | 1,020.00 | 942.30 | 986.20 | −28.20 | −2.78% | 0.02 cr | 970.39 | 41.8% | ₹15 cr |
| 27 Jul '26 | 1,020.00 | 1,027.90 | 993.00 | 1,014.40 | +11.60 | +1.16% | 0.00 cr | 1,012.54 | 36.1% | ₹5 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.
