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 | 1,300.10 | 1,357.40 | 1,300.00 | 1,329.30 | +36.50 | +2.82% | 0.02 cr | 1,330.50 | 42.3% | ₹32 cr |
| 03 Sep '26 | 1,241.00 | 1,295.70 | 1,238.00 | 1,292.80 | +58.80 | +4.76% | 0.04 cr | 1,271.31 | 55.2% | ₹47 cr |
| 02 Sep '26 | 1,245.00 | 1,292.40 | 1,221.20 | 1,234.00 | +3.10 | +0.25% | 0.03 cr | 1,258.82 | 39.0% | ₹43 cr |
| 01 Sep '26 | 1,222.70 | 1,263.00 | 1,196.90 | 1,230.90 | +21.20 | +1.75% | 0.03 cr | 1,236.25 | 41.9% | ₹41 cr |
| 31 Aug '26 | 1,179.00 | 1,209.70 | 1,143.65 | 1,209.70 | +57.60 | +5.00% | 0.03 cr | 1,186.85 | 50.9% | ₹39 cr |
| 28 Aug '26 | 1,135.00 | 1,171.65 | 1,106.00 | 1,152.10 | +18.00 | +1.59% | 0.02 cr | 1,139.34 | 57.6% | ₹20 cr |
| 27 Aug '26 | 1,128.95 | 1,149.90 | 1,122.10 | 1,134.10 | +5.00 | +0.44% | 0.01 cr | 1,136.35 | 60.3% | ₹16 cr |
| 26 Aug '26 | 1,140.00 | 1,140.00 | 1,106.20 | 1,129.10 | +1.90 | +0.17% | 0.01 cr | 1,120.60 | 44.1% | ₹10 cr |
| 25 Aug '26 | 1,131.15 | 1,137.20 | 1,103.60 | 1,127.20 | −3.95 | −0.35% | 0.01 cr | 1,119.84 | 40.5% | ₹17 cr |
| 24 Aug '26 | 1,123.90 | 1,141.00 | 1,106.00 | 1,131.15 | +19.35 | +1.74% | 0.01 cr | 1,123.88 | 48.8% | ₹16 cr |
| 21 Aug '26 | 1,117.80 | 1,163.15 | 1,102.50 | 1,111.80 | +4.00 | +0.36% | 0.02 cr | 1,131.12 | 34.1% | ₹20 cr |
| 20 Aug '26 | 1,178.00 | 1,180.00 | 1,098.60 | 1,107.80 | −48.60 | −4.20% | 0.03 cr | 1,137.39 | 44.7% | ₹34 cr |
| 19 Aug '26 | 1,098.60 | 1,159.30 | 1,098.55 | 1,156.40 | +52.30 | +4.74% | 0.05 cr | 1,147.36 | 54.7% | ₹52 cr |
| 18 Aug '26 | 1,101.05 | 1,112.40 | 1,085.00 | 1,104.10 | +2.55 | +0.23% | 0.01 cr | 1,095.37 | 55.1% | ₹7 cr |
| 17 Aug '26 | 1,120.00 | 1,120.00 | 1,080.00 | 1,101.55 | −4.00 | −0.36% | 0.01 cr | 1,094.90 | 45.4% | ₹9 cr |
| 14 Aug '26 | 1,129.00 | 1,145.40 | 1,080.00 | 1,105.55 | +4.75 | +0.43% | 0.02 cr | 1,112.94 | 39.1% | ₹21 cr |
| 13 Aug '26 | 1,134.00 | 1,134.90 | 1,086.00 | 1,100.80 | −2.95 | −0.27% | 0.02 cr | 1,110.78 | 45.7% | ₹23 cr |
| 12 Aug '26 | 1,112.00 | 1,146.30 | 1,078.10 | 1,103.75 | −4.65 | −0.42% | 0.03 cr | 1,116.85 | 33.6% | ₹31 cr |
| 11 Aug '26 | 1,066.00 | 1,158.60 | 1,060.00 | 1,108.40 | +55.10 | +5.23% | 0.12 cr | 1,115.17 | 38.7% | ₹129 cr |
| 10 Aug '26 | 999.95 | 1,053.30 | 978.45 | 1,053.30 | +95.75 | +10.00% | 0.09 cr | 1,033.81 | 38.7% | ₹90 cr |
| 07 Aug '26 | 970.05 | 999.95 | 946.35 | 957.55 | −16.60 | −1.70% | 0.03 cr | 976.94 | 45.6% | ₹26 cr |
| 06 Aug '26 | 973.75 | 990.00 | 952.50 | 974.15 | +15.20 | +1.59% | 0.06 cr | 973.68 | 29.2% | ₹61 cr |
| 05 Aug '26 | 818.40 | 958.95 | 801.40 | 958.95 | +87.15 | +10.00% | 0.17 cr | 895.82 | 29.3% | ₹149 cr |
| 04 Aug '26 | 869.00 | 890.00 | 860.10 | 871.80 | +4.20 | +0.48% | 0.01 cr | 878.92 | 48.2% | ₹12 cr |
| 03 Aug '26 | 893.50 | 913.95 | 862.35 | 867.60 | −13.45 | −1.53% | 0.05 cr | 884.09 | 44.9% | ₹46 cr |
| 31 Jul '26 | 861.90 | 909.00 | 856.65 | 881.05 | +24.80 | +2.90% | 0.03 cr | 890.71 | 40.1% | ₹25 cr |
| 30 Jul '26 | 879.00 | 879.00 | 852.95 | 856.25 | −22.90 | −2.60% | 0.01 cr | 865.39 | 51.3% | ₹9 cr |
| 29 Jul '26 | 870.00 | 908.00 | 849.00 | 879.15 | +17.35 | +2.01% | 0.04 cr | 886.45 | 34.5% | ₹31 cr |
| 28 Jul '26 | 864.00 | 891.90 | 859.00 | 861.80 | +3.70 | +0.43% | 0.03 cr | 875.89 | 37.1% | ₹29 cr |
| 27 Jul '26 | 856.40 | 878.80 | 842.00 | 858.10 | +32.95 | +3.99% | 0.04 cr | 859.68 | 48.5% | ₹35 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.
