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 | 1,020.00 | 1,022.90 | 1,008.50 | 1,010.00 | −9.20 | −0.90% | 0.10 cr | 1,013.02 | 68.6% | ₹104 cr |
| 03 Sep '26 | 1,012.50 | 1,023.00 | 1,008.00 | 1,019.20 | +7.20 | +0.71% | 0.09 cr | 1,017.97 | 57.2% | ₹95 cr |
| 02 Sep '26 | 1,025.50 | 1,027.40 | 1,008.30 | 1,012.00 | −18.50 | −1.80% | 0.11 cr | 1,014.96 | 65.6% | ₹107 cr |
| 01 Sep '26 | 1,037.50 | 1,041.80 | 1,025.10 | 1,030.50 | −7.00 | −0.67% | 0.10 cr | 1,032.69 | 61.3% | ₹104 cr |
| 31 Aug '26 | 1,036.40 | 1,045.10 | 1,028.00 | 1,037.50 | −3.20 | −0.31% | 0.17 cr | 1,037.58 | 75.5% | ₹175 cr |
| 28 Aug '26 | 1,047.00 | 1,047.00 | 1,030.40 | 1,040.70 | −1.30 | −0.12% | 0.10 cr | 1,035.88 | 72.0% | ₹101 cr |
| 27 Aug '26 | 1,041.00 | 1,048.40 | 1,035.60 | 1,042.00 | −5.10 | −0.49% | 0.10 cr | 1,039.74 | 62.5% | ₹104 cr |
| 26 Aug '26 | 1,063.50 | 1,063.50 | 1,039.60 | 1,047.10 | −13.40 | −1.26% | 0.11 cr | 1,047.00 | 61.9% | ₹112 cr |
| 25 Aug '26 | 1,061.70 | 1,061.70 | 1,051.10 | 1,060.50 | −2.00 | −0.19% | 0.07 cr | 1,055.78 | 51.4% | ₹76 cr |
| 24 Aug '26 | 1,049.00 | 1,062.50 | 1,041.80 | 1,062.50 | +13.50 | +1.29% | 0.11 cr | 1,052.32 | 58.2% | ₹114 cr |
| 21 Aug '26 | 1,060.00 | 1,062.00 | 1,044.70 | 1,049.00 | −7.30 | −0.69% | 0.11 cr | 1,048.52 | 50.5% | ₹118 cr |
| 20 Aug '26 | 1,068.60 | 1,074.70 | 1,056.30 | 1,056.30 | −11.70 | −1.10% | 0.17 cr | 1,067.30 | 70.1% | ₹180 cr |
| 19 Aug '26 | 1,061.10 | 1,071.50 | 1,056.80 | 1,068.00 | +6.40 | +0.60% | 0.12 cr | 1,066.10 | 58.4% | ₹132 cr |
| 18 Aug '26 | 1,075.50 | 1,079.10 | 1,061.60 | 1,061.60 | −11.00 | −1.03% | 0.09 cr | 1,068.06 | 61.1% | ₹100 cr |
| 17 Aug '26 | 1,083.80 | 1,084.50 | 1,070.90 | 1,072.60 | −6.90 | −0.64% | 0.09 cr | 1,074.68 | 59.0% | ₹95 cr |
| 14 Aug '26 | 1,090.50 | 1,093.40 | 1,079.50 | 1,079.50 | −11.00 | −1.01% | 0.10 cr | 1,086.00 | 61.8% | ₹113 cr |
| 13 Aug '26 | 1,061.90 | 1,095.00 | 1,058.20 | 1,090.50 | +28.60 | +2.69% | 0.18 cr | 1,081.78 | 51.0% | ₹198 cr |
| 12 Aug '26 | 1,077.00 | 1,078.00 | 1,054.30 | 1,061.90 | −16.10 | −1.49% | 0.17 cr | 1,061.83 | 59.3% | ₹182 cr |
| 11 Aug '26 | 1,108.70 | 1,109.60 | 1,074.60 | 1,078.00 | −30.70 | −2.77% | 0.19 cr | 1,084.20 | 50.3% | ₹210 cr |
| 10 Aug '26 | 1,085.60 | 1,109.80 | 1,082.30 | 1,108.70 | +26.40 | +2.44% | 0.14 cr | 1,099.25 | 49.0% | ₹156 cr |
| 07 Aug '26 | 1,082.20 | 1,092.00 | 1,078.00 | 1,082.30 | −7.70 | −0.71% | 0.09 cr | 1,082.90 | 62.6% | ₹95 cr |
| 06 Aug '26 | 1,102.00 | 1,102.00 | 1,086.00 | 1,090.00 | −6.30 | −0.57% | 0.14 cr | 1,095.19 | 61.1% | ₹148 cr |
| 05 Aug '26 | 1,086.30 | 1,096.30 | 1,082.90 | 1,096.30 | +4.30 | +0.39% | 0.13 cr | 1,087.93 | 62.7% | ₹141 cr |
| 04 Aug '26 | 1,102.90 | 1,104.40 | 1,079.70 | 1,092.00 | −18.00 | −1.62% | 0.21 cr | 1,091.14 | 57.8% | ₹225 cr |
| 03 Aug '26 | 1,085.00 | 1,110.00 | 1,083.10 | 1,110.00 | +26.90 | +2.48% | 0.13 cr | 1,094.57 | 68.7% | ₹145 cr |
| 31 Jul '26 | 1,098.90 | 1,098.90 | 1,081.00 | 1,083.10 | −11.10 | −1.01% | 0.15 cr | 1,085.18 | 62.1% | ₹161 cr |
| 30 Jul '26 | 1,096.10 | 1,108.90 | 1,090.40 | 1,094.20 | −1.90 | −0.17% | 0.17 cr | 1,097.66 | 63.6% | ₹184 cr |
| 29 Jul '26 | 1,092.50 | 1,106.60 | 1,085.70 | 1,096.10 | +14.00 | +1.29% | 0.11 cr | 1,097.81 | 52.0% | ₹124 cr |
| 28 Jul '26 | 1,108.00 | 1,115.90 | 1,078.20 | 1,082.10 | −25.30 | −2.28% | 0.15 cr | 1,089.67 | 55.9% | ₹163 cr |
| 27 Jul '26 | 1,115.10 | 1,123.40 | 1,096.60 | 1,107.40 | +19.40 | +1.78% | 0.24 cr | 1,106.74 | 45.7% | ₹261 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.
