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 | 1,169.50 | 1,169.50 | 1,140.10 | 1,144.90 | −0.20 | −0.02% | 0.00 cr | 1,145.72 | 92.6% | ₹0 cr |
| 03 Sep '26 | 1,170.00 | 1,170.00 | 1,133.00 | 1,145.10 | −4.90 | −0.43% | 0.00 cr | 1,144.00 | 94.6% | ₹0 cr |
| 02 Sep '26 | 1,135.10 | 1,179.00 | 1,135.10 | 1,150.00 | −2.70 | −0.23% | 0.00 cr | 1,144.12 | 87.7% | ₹0 cr |
| 01 Sep '26 | 1,181.00 | 1,193.00 | 1,133.90 | 1,152.70 | +3.90 | +0.34% | 0.00 cr | 1,160.93 | 81.5% | ₹0 cr |
| 31 Aug '26 | 1,182.00 | 1,200.00 | 1,130.00 | 1,148.80 | −30.60 | −2.59% | 0.00 cr | 1,151.79 | 74.6% | ₹0 cr |
| 28 Aug '26 | 1,175.80 | 1,224.00 | 1,150.10 | 1,179.40 | +23.10 | +2.00% | 0.00 cr | 1,183.81 | 55.5% | ₹0 cr |
| 27 Aug '26 | 1,189.00 | 1,209.60 | 1,131.30 | 1,156.30 | −32.40 | −2.73% | 0.00 cr | 1,171.45 | 76.0% | ₹0 cr |
| 26 Aug '26 | 1,164.90 | 1,203.20 | 1,164.90 | 1,188.70 | +10.10 | +0.86% | 0.00 cr | 1,189.36 | 77.5% | ₹0 cr |
| 25 Aug '26 | 1,232.00 | 1,232.00 | 1,152.10 | 1,178.60 | −29.40 | −2.43% | 0.00 cr | 1,189.37 | 51.1% | ₹0 cr |
| 24 Aug '26 | 1,233.30 | 1,233.30 | 1,170.00 | 1,208.00 | −24.60 | −2.00% | 0.00 cr | 1,210.36 | 60.5% | ₹0 cr |
| 21 Aug '26 | 1,278.90 | 1,278.90 | 1,230.00 | 1,232.60 | −31.40 | −2.48% | 0.00 cr | 1,242.42 | 69.2% | ₹0 cr |
| 20 Aug '26 | 1,243.30 | 1,279.90 | 1,243.30 | 1,264.00 | −9.40 | −0.74% | 0.00 cr | 1,265.36 | 80.3% | ₹0 cr |
| 19 Aug '26 | 1,268.70 | 1,280.00 | 1,235.60 | 1,273.40 | +11.00 | +0.87% | 0.00 cr | 1,267.36 | 84.0% | ₹0 cr |
| 18 Aug '26 | 1,260.00 | 1,274.80 | 1,225.00 | 1,262.40 | +34.40 | +2.80% | 0.00 cr | 1,253.60 | 96.8% | ₹0 cr |
| 17 Aug '26 | 1,275.00 | 1,280.00 | 1,151.10 | 1,228.00 | −29.75 | −2.37% | 0.00 cr | 1,228.80 | 88.3% | ₹0 cr |
| 14 Aug '26 | 1,284.00 | 1,284.00 | 1,230.00 | 1,257.75 | +10.85 | +0.87% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1,250.00 | 1,298.60 | 1,226.50 | 1,246.90 | −0.05 | −0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,299.00 | 1,320.00 | 1,190.00 | 1,246.95 | +9.80 | +0.79% | 0.00 cr | — | — | ₹2 cr |
| 11 Aug '26 | 1,300.00 | 1,300.00 | 1,151.00 | 1,237.15 | −17.10 | −1.36% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 1,187.60 | 1,274.00 | 1,187.60 | 1,254.25 | +42.45 | +3.50% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 1,189.95 | 1,234.00 | 1,155.00 | 1,211.80 | +55.35 | +4.79% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 1,198.00 | 1,199.95 | 1,120.00 | 1,156.45 | −13.55 | −1.16% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1,237.95 | 1,237.95 | 1,169.95 | 1,170.00 | −10.95 | −0.93% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,199.95 | 1,203.00 | 1,169.00 | 1,180.95 | −15.20 | −1.27% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,211.75 | 1,211.75 | 1,172.00 | 1,196.15 | +13.55 | +1.15% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,195.95 | 1,196.00 | 1,165.05 | 1,182.60 | +17.10 | +1.47% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1,204.60 | 1,204.60 | 1,150.00 | 1,165.50 | −12.60 | −1.07% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,213.45 | 1,213.45 | 1,150.00 | 1,178.10 | −1.70 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,228.70 | 1,228.70 | 1,170.60 | 1,179.80 | −18.60 | −1.55% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,210.95 | 1,230.00 | 1,180.00 | 1,198.40 | +3.15 | +0.26% | 0.00 cr | — | — | ₹0 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.
