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 | 1,296.80 | 1,311.90 | 1,285.70 | 1,304.40 | +13.10 | +1.01% | 0.00 cr | 1,303.39 | 75.5% | ₹0 cr |
| 03 Sep '26 | 1,273.10 | 1,299.90 | 1,265.00 | 1,291.30 | +18.70 | +1.47% | 0.00 cr | 1,282.00 | 67.5% | ₹0 cr |
| 02 Sep '26 | 1,296.70 | 1,296.70 | 1,251.40 | 1,272.60 | −24.10 | −1.86% | 0.00 cr | 1,275.00 | 64.2% | ₹1 cr |
| 01 Sep '26 | 1,290.00 | 1,328.00 | 1,290.00 | 1,296.70 | −8.90 | −0.68% | 0.00 cr | 1,306.80 | 67.4% | ₹1 cr |
| 31 Aug '26 | 1,260.10 | 1,350.00 | 1,248.00 | 1,305.60 | +25.10 | +1.96% | 0.00 cr | 1,295.72 | 46.4% | ₹3 cr |
| 28 Aug '26 | 1,261.40 | 1,321.80 | 1,259.40 | 1,280.50 | +8.30 | +0.65% | 0.00 cr | 1,290.30 | 67.3% | ₹1 cr |
| 27 Aug '26 | 1,242.00 | 1,279.90 | 1,242.00 | 1,272.20 | +4.30 | +0.34% | 0.00 cr | 1,271.79 | 62.7% | ₹0 cr |
| 26 Aug '26 | 1,284.90 | 1,284.90 | 1,260.00 | 1,267.90 | −0.40 | −0.03% | 0.00 cr | 1,270.63 | 67.5% | ₹0 cr |
| 25 Aug '26 | 1,258.50 | 1,280.00 | 1,250.10 | 1,268.30 | +12.70 | +1.01% | 0.00 cr | 1,269.21 | 73.4% | ₹1 cr |
| 24 Aug '26 | 1,284.10 | 1,287.60 | 1,250.10 | 1,255.60 | −28.50 | −2.22% | 0.00 cr | 1,265.55 | 68.5% | ₹0 cr |
| 21 Aug '26 | 1,286.00 | 1,289.60 | 1,268.10 | 1,284.10 | +8.20 | +0.64% | 0.00 cr | 1,273.46 | 87.8% | ₹2 cr |
| 20 Aug '26 | 1,288.80 | 1,290.00 | 1,270.60 | 1,275.90 | −5.20 | −0.41% | 0.00 cr | 1,278.40 | 75.2% | ₹0 cr |
| 19 Aug '26 | 1,290.00 | 1,293.10 | 1,275.00 | 1,281.10 | −11.00 | −0.85% | 0.00 cr | 1,282.86 | 88.3% | ₹1 cr |
| 18 Aug '26 | 1,288.00 | 1,297.10 | 1,270.10 | 1,292.10 | +2.30 | +0.18% | 0.00 cr | 1,289.41 | 52.4% | ₹0 cr |
| 17 Aug '26 | 1,250.00 | 1,310.00 | 1,243.40 | 1,289.80 | +39.90 | +3.19% | 0.00 cr | 1,279.26 | 67.1% | ₹1 cr |
| 14 Aug '26 | 1,245.00 | 1,277.00 | 1,236.20 | 1,249.90 | +6.10 | +0.49% | 0.00 cr | 1,258.07 | 53.9% | ₹1 cr |
| 13 Aug '26 | 1,190.60 | 1,249.90 | 1,190.60 | 1,243.80 | +55.40 | +4.66% | 0.00 cr | 1,235.21 | 51.8% | ₹1 cr |
| 12 Aug '26 | 1,226.70 | 1,249.90 | 1,184.60 | 1,188.40 | −33.00 | −2.70% | 0.00 cr | 1,204.94 | 68.0% | ₹1 cr |
| 11 Aug '26 | 1,240.40 | 1,275.00 | 1,216.00 | 1,221.40 | −13.10 | −1.06% | 0.00 cr | 1,242.56 | 54.6% | ₹2 cr |
| 10 Aug '26 | 1,242.10 | 1,262.90 | 1,230.00 | 1,234.50 | −7.10 | −0.57% | 0.00 cr | 1,241.67 | 62.9% | ₹1 cr |
| 07 Aug '26 | 1,270.10 | 1,293.20 | 1,232.20 | 1,241.60 | −27.80 | −2.19% | 0.00 cr | 1,262.68 | 59.0% | ₹1 cr |
| 06 Aug '26 | 1,264.00 | 1,301.50 | 1,259.30 | 1,269.40 | −2.60 | −0.20% | 0.00 cr | 1,282.43 | 59.7% | ₹1 cr |
| 05 Aug '26 | 1,254.50 | 1,300.00 | 1,254.10 | 1,272.00 | +17.40 | +1.39% | 0.00 cr | 1,273.66 | 55.9% | ₹1 cr |
| 04 Aug '26 | 1,265.50 | 1,269.00 | 1,246.50 | 1,254.60 | +1.60 | +0.13% | 0.00 cr | 1,258.42 | 58.3% | ₹0 cr |
| 03 Aug '26 | 1,284.00 | 1,284.00 | 1,251.00 | 1,253.00 | −0.60 | −0.05% | 0.00 cr | 1,261.20 | 61.0% | ₹0 cr |
| 31 Jul '26 | 1,269.90 | 1,279.90 | 1,248.60 | 1,253.60 | +17.70 | +1.43% | 0.00 cr | 1,262.19 | 50.8% | ₹1 cr |
| 30 Jul '26 | 1,270.00 | 1,282.30 | 1,229.40 | 1,235.90 | −41.90 | −3.28% | 0.00 cr | 1,246.38 | 62.0% | ₹1 cr |
| 29 Jul '26 | 1,308.00 | 1,308.00 | 1,251.00 | 1,277.80 | −28.00 | −2.14% | 0.00 cr | 1,284.11 | 43.3% | ₹1 cr |
| 28 Jul '26 | 1,418.00 | 1,454.00 | 1,262.00 | 1,305.80 | −94.00 | −6.72% | 0.01 cr | 1,322.38 | 21.6% | ₹17 cr |
| 27 Jul '26 | 1,367.80 | 1,455.40 | 1,351.40 | 1,399.80 | +36.60 | +2.68% | 0.00 cr | 1,387.56 | 73.1% | ₹1 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.
