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 | 1,053.10 | 1,066.50 | 1,040.00 | 1,059.60 | +6.00 | +0.57% | 0.02 cr | 1,057.36 | 47.9% | ₹23 cr |
| 03 Sep '26 | 1,053.90 | 1,073.00 | 1,043.10 | 1,053.60 | +5.80 | +0.55% | 0.02 cr | 1,059.21 | 50.2% | ₹20 cr |
| 02 Sep '26 | 1,009.40 | 1,050.10 | 1,009.40 | 1,047.80 | +23.60 | +2.30% | 0.03 cr | 1,035.84 | 52.6% | ₹34 cr |
| 01 Sep '26 | 1,025.00 | 1,030.00 | 1,010.00 | 1,024.20 | −0.80 | −0.08% | 0.02 cr | 1,021.20 | 49.0% | ₹20 cr |
| 31 Aug '26 | 1,029.00 | 1,038.10 | 1,006.90 | 1,025.00 | +5.10 | +0.50% | 0.04 cr | 1,023.20 | 48.4% | ₹44 cr |
| 28 Aug '26 | 984.00 | 1,026.50 | 982.10 | 1,019.90 | +36.90 | +3.75% | 0.04 cr | 1,004.65 | 63.5% | ₹44 cr |
| 27 Aug '26 | 982.90 | 994.40 | 978.90 | 983.00 | +0.10 | +0.01% | 0.01 cr | 985.16 | 42.8% | ₹9 cr |
| 26 Aug '26 | 986.60 | 999.40 | 981.00 | 982.90 | −3.70 | −0.38% | 0.01 cr | 988.33 | 43.7% | ₹10 cr |
| 25 Aug '26 | 999.00 | 1,001.90 | 976.00 | 986.60 | −7.00 | −0.70% | 0.02 cr | 986.43 | 40.5% | ₹21 cr |
| 24 Aug '26 | 989.40 | 999.00 | 974.30 | 993.60 | +7.40 | +0.75% | 0.02 cr | 987.64 | 43.0% | ₹22 cr |
| 21 Aug '26 | 998.00 | 1,003.00 | 970.60 | 986.20 | −6.80 | −0.68% | 0.03 cr | 984.99 | 33.8% | ₹34 cr |
| 20 Aug '26 | 986.50 | 1,056.00 | 970.00 | 993.00 | +35.50 | +3.71% | 0.49 cr | 1,009.10 | 17.1% | ₹499 cr |
| 19 Aug '26 | 949.10 | 965.00 | 931.30 | 957.50 | +8.40 | +0.89% | 0.03 cr | 949.93 | 51.9% | ₹33 cr |
| 18 Aug '26 | 984.80 | 984.80 | 944.10 | 949.10 | −38.00 | −3.85% | 0.02 cr | 958.24 | 49.3% | ₹23 cr |
| 17 Aug '26 | 965.00 | 992.90 | 965.00 | 987.10 | +19.30 | +1.99% | 0.02 cr | 981.07 | 50.7% | ₹16 cr |
| 14 Aug '26 | 988.00 | 994.80 | 960.00 | 967.80 | −21.40 | −2.16% | 0.02 cr | 977.23 | 47.4% | ₹16 cr |
| 13 Aug '26 | 986.00 | 1,004.50 | 984.00 | 989.20 | −4.60 | −0.46% | 0.02 cr | 992.16 | 57.8% | ₹18 cr |
| 12 Aug '26 | 1,004.00 | 1,009.90 | 990.00 | 993.80 | −9.00 | −0.90% | 0.01 cr | 1,001.19 | 46.1% | ₹10 cr |
| 11 Aug '26 | 1,012.40 | 1,012.40 | 986.00 | 1,002.80 | +3.80 | +0.38% | 0.02 cr | 998.27 | 48.0% | ₹19 cr |
| 10 Aug '26 | 1,004.10 | 1,018.00 | 990.00 | 999.00 | −4.80 | −0.48% | 0.02 cr | 1,002.41 | 50.5% | ₹15 cr |
| 07 Aug '26 | 998.30 | 1,019.70 | 991.00 | 1,003.80 | +6.60 | +0.66% | 0.03 cr | 1,008.87 | 43.8% | ₹26 cr |
| 06 Aug '26 | 966.00 | 1,011.80 | 964.00 | 997.20 | +26.80 | +2.76% | 0.04 cr | 992.53 | 48.3% | ₹42 cr |
| 05 Aug '26 | 994.50 | 994.50 | 963.00 | 970.40 | −24.20 | −2.43% | 0.04 cr | 975.14 | 54.8% | ₹37 cr |
| 04 Aug '26 | 1,029.10 | 1,032.00 | 976.00 | 994.60 | −33.90 | −3.30% | 0.02 cr | 1,008.31 | 63.9% | ₹21 cr |
| 03 Aug '26 | 1,034.00 | 1,043.30 | 1,000.00 | 1,028.50 | +3.50 | +0.34% | 0.05 cr | 1,020.16 | 42.3% | ₹48 cr |
| 31 Jul '26 | 1,073.60 | 1,100.00 | 1,011.10 | 1,025.00 | −47.80 | −4.46% | 0.17 cr | 1,040.07 | 22.1% | ₹177 cr |
| 30 Jul '26 | 1,059.60 | 1,094.40 | 1,059.60 | 1,072.80 | +12.80 | +1.21% | 0.01 cr | 1,079.80 | 42.7% | ₹15 cr |
| 29 Jul '26 | 1,041.00 | 1,087.20 | 1,041.00 | 1,060.00 | +18.30 | +1.76% | 0.02 cr | 1,060.50 | 44.2% | ₹16 cr |
| 28 Jul '26 | 1,036.60 | 1,064.00 | 1,036.60 | 1,041.70 | −1.30 | −0.12% | 0.01 cr | 1,049.34 | 48.4% | ₹9 cr |
| 27 Jul '26 | 1,022.60 | 1,053.40 | 1,022.00 | 1,043.00 | +23.00 | +2.25% | 0.02 cr | 1,037.16 | 54.4% | ₹26 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.
