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 | 1,200.00 | 1,217.00 | 1,194.40 | 1,212.30 | +13.20 | +1.10% | 0.00 cr | 1,205.40 | 54.8% | ₹5 cr |
| 03 Sep '26 | 1,201.00 | 1,217.50 | 1,192.40 | 1,199.10 | −1.60 | −0.13% | 0.01 cr | 1,204.84 | 54.3% | ₹10 cr |
| 02 Sep '26 | 1,204.70 | 1,215.40 | 1,187.10 | 1,200.70 | −4.00 | −0.33% | 0.01 cr | 1,197.30 | 67.4% | ₹9 cr |
| 01 Sep '26 | 1,209.00 | 1,225.50 | 1,197.50 | 1,204.70 | +0.80 | +0.07% | 0.01 cr | 1,208.12 | 54.4% | ₹11 cr |
| 31 Aug '26 | 1,200.00 | 1,213.90 | 1,188.00 | 1,203.90 | +3.90 | +0.33% | 0.02 cr | 1,204.32 | 54.6% | ₹23 cr |
| 28 Aug '26 | 1,225.00 | 1,225.00 | 1,196.65 | 1,200.00 | −16.20 | −1.33% | 0.01 cr | 1,207.32 | 54.8% | ₹7 cr |
| 27 Aug '26 | 1,244.40 | 1,245.40 | 1,214.00 | 1,216.20 | −21.75 | −1.76% | 0.01 cr | 1,220.41 | 59.1% | ₹10 cr |
| 26 Aug '26 | 1,221.95 | 1,240.00 | 1,216.50 | 1,237.95 | +30.95 | +2.56% | 0.02 cr | 1,231.33 | 64.8% | ₹24 cr |
| 25 Aug '26 | 1,222.00 | 1,225.70 | 1,201.45 | 1,207.00 | −12.25 | −1.00% | 0.02 cr | 1,210.35 | 62.4% | ₹22 cr |
| 24 Aug '26 | 1,234.00 | 1,238.35 | 1,215.10 | 1,219.25 | −8.75 | −0.71% | 0.01 cr | 1,226.68 | 53.3% | ₹17 cr |
| 21 Aug '26 | 1,240.30 | 1,240.30 | 1,212.10 | 1,228.00 | −0.40 | −0.03% | 0.01 cr | 1,222.59 | 55.8% | ₹17 cr |
| 20 Aug '26 | 1,249.90 | 1,249.90 | 1,223.00 | 1,228.40 | −13.80 | −1.11% | 0.01 cr | 1,235.44 | 52.9% | ₹12 cr |
| 19 Aug '26 | 1,235.00 | 1,250.30 | 1,229.00 | 1,242.20 | +13.90 | +1.13% | 0.02 cr | 1,241.35 | 50.9% | ₹28 cr |
| 18 Aug '26 | 1,210.00 | 1,244.80 | 1,208.70 | 1,228.30 | +13.55 | +1.12% | 0.03 cr | 1,229.36 | 65.5% | ₹41 cr |
| 17 Aug '26 | 1,225.00 | 1,237.20 | 1,208.75 | 1,214.75 | −2.85 | −0.23% | 0.02 cr | 1,216.10 | 62.0% | ₹20 cr |
| 14 Aug '26 | 1,229.00 | 1,243.35 | 1,214.50 | 1,217.60 | −11.40 | −0.93% | 0.01 cr | 1,224.39 | 54.6% | ₹17 cr |
| 13 Aug '26 | 1,219.00 | 1,242.75 | 1,194.80 | 1,229.00 | +19.00 | +1.57% | 0.02 cr | 1,230.85 | 48.6% | ₹20 cr |
| 12 Aug '26 | 1,210.00 | 1,224.40 | 1,199.15 | 1,210.00 | −0.05 | −0.00% | 0.02 cr | 1,209.70 | 53.1% | ₹23 cr |
| 11 Aug '26 | 1,200.00 | 1,226.00 | 1,177.00 | 1,210.05 | +88.75 | +7.91% | 0.11 cr | 1,209.53 | 31.3% | ₹128 cr |
| 10 Aug '26 | 1,092.00 | 1,129.40 | 1,090.60 | 1,121.30 | +30.75 | +2.82% | 0.02 cr | 1,118.09 | 59.8% | ₹23 cr |
| 07 Aug '26 | 1,091.00 | 1,109.45 | 1,085.25 | 1,090.55 | +5.30 | +0.49% | 0.04 cr | 1,097.09 | 57.9% | ₹43 cr |
| 06 Aug '26 | 1,037.05 | 1,094.60 | 1,021.30 | 1,085.25 | +54.80 | +5.32% | 0.07 cr | 1,071.67 | 73.1% | ₹75 cr |
| 05 Aug '26 | 1,039.00 | 1,048.90 | 1,014.40 | 1,030.45 | +37.60 | +3.79% | 0.05 cr | 1,026.37 | 72.7% | ₹55 cr |
| 04 Aug '26 | 993.25 | 999.00 | 984.65 | 992.85 | −0.40 | −0.04% | 0.00 cr | 992.29 | 58.5% | ₹3 cr |
| 03 Aug '26 | 980.00 | 998.00 | 978.00 | 993.25 | +15.80 | +1.62% | 0.02 cr | 989.74 | 74.2% | ₹15 cr |
| 31 Jul '26 | 975.00 | 980.00 | 963.65 | 977.45 | +11.30 | +1.17% | 0.01 cr | 973.45 | 64.8% | ₹5 cr |
| 30 Jul '26 | 968.15 | 976.40 | 957.35 | 966.15 | +5.20 | +0.54% | 0.01 cr | 969.32 | 47.5% | ₹6 cr |
| 29 Jul '26 | 957.65 | 970.00 | 955.70 | 960.95 | +7.20 | +0.75% | 0.01 cr | 961.68 | 67.9% | ₹6 cr |
| 28 Jul '26 | 963.00 | 975.45 | 950.00 | 953.75 | −4.55 | −0.47% | 0.00 cr | 963.24 | 37.5% | ₹4 cr |
| 27 Jul '26 | 941.35 | 964.00 | 933.50 | 958.30 | +17.70 | +1.88% | 0.00 cr | 955.75 | 65.7% | ₹4 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.
