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 | 1,260.00 | 1,280.00 | 1,235.00 | 1,250.60 | +0.60 | +0.05% | 0.00 cr | 1,251.34 | 58.1% | ₹4 cr |
| 03 Sep '26 | 1,250.70 | 1,264.20 | 1,236.80 | 1,250.00 | −2.70 | −0.22% | 0.00 cr | 1,247.57 | 61.4% | ₹6 cr |
| 02 Sep '26 | 1,271.00 | 1,274.00 | 1,241.30 | 1,252.70 | −11.80 | −0.93% | 0.00 cr | 1,253.30 | 80.3% | ₹2 cr |
| 01 Sep '26 | 1,275.00 | 1,299.00 | 1,252.50 | 1,264.50 | −19.00 | −1.48% | 0.00 cr | 1,276.42 | 50.4% | ₹1 cr |
| 31 Aug '26 | 1,280.60 | 1,299.00 | 1,258.70 | 1,283.50 | +10.80 | +0.85% | 0.00 cr | 1,282.78 | 51.3% | ₹2 cr |
| 28 Aug '26 | 1,260.00 | 1,290.00 | 1,243.00 | 1,272.70 | +20.00 | +1.60% | 0.00 cr | 1,268.98 | 59.0% | ₹2 cr |
| 27 Aug '26 | 1,256.20 | 1,263.90 | 1,229.70 | 1,252.70 | +3.90 | +0.31% | 0.00 cr | 1,242.98 | 52.2% | ₹4 cr |
| 26 Aug '26 | 1,246.00 | 1,257.90 | 1,239.10 | 1,248.80 | +12.00 | +0.97% | 0.00 cr | 1,250.94 | 73.8% | ₹2 cr |
| 25 Aug '26 | 1,243.00 | 1,252.50 | 1,227.80 | 1,236.80 | −10.60 | −0.85% | 0.00 cr | 1,239.41 | 57.6% | ₹2 cr |
| 24 Aug '26 | 1,249.90 | 1,260.00 | 1,224.80 | 1,247.40 | +2.20 | +0.18% | 0.00 cr | 1,243.85 | 59.8% | ₹1 cr |
| 21 Aug '26 | 1,240.90 | 1,253.90 | 1,231.20 | 1,245.20 | +3.10 | +0.25% | 0.00 cr | 1,245.68 | 63.2% | ₹1 cr |
| 20 Aug '26 | 1,232.10 | 1,256.60 | 1,230.00 | 1,242.10 | +6.90 | +0.56% | 0.00 cr | 1,245.00 | 58.5% | ₹1 cr |
| 19 Aug '26 | 1,241.10 | 1,250.90 | 1,226.00 | 1,235.20 | −11.30 | −0.91% | 0.00 cr | 1,232.99 | 66.6% | ₹1 cr |
| 18 Aug '26 | 1,228.10 | 1,261.40 | 1,228.10 | 1,246.50 | +6.90 | +0.56% | 0.00 cr | 1,251.07 | 54.4% | ₹2 cr |
| 17 Aug '26 | 1,255.00 | 1,255.00 | 1,236.70 | 1,239.60 | −15.40 | −1.23% | 0.00 cr | 1,241.41 | 66.5% | ₹1 cr |
| 14 Aug '26 | 1,250.80 | 1,270.00 | 1,244.30 | 1,255.00 | −1.40 | −0.11% | 0.00 cr | 1,257.61 | 62.1% | ₹2 cr |
| 13 Aug '26 | 1,251.60 | 1,268.70 | 1,245.60 | 1,256.40 | −0.80 | −0.06% | 0.00 cr | 1,259.06 | 64.0% | ₹1 cr |
| 12 Aug '26 | 1,245.00 | 1,263.30 | 1,227.60 | 1,257.20 | +10.60 | +0.85% | 0.00 cr | 1,250.25 | 55.7% | ₹2 cr |
| 11 Aug '26 | 1,247.00 | 1,256.80 | 1,237.00 | 1,246.60 | −6.90 | −0.55% | 0.00 cr | 1,249.17 | 61.3% | ₹2 cr |
| 10 Aug '26 | 1,251.10 | 1,260.00 | 1,231.90 | 1,253.50 | −0.10 | −0.01% | 0.00 cr | 1,254.57 | 72.3% | ₹3 cr |
| 07 Aug '26 | 1,262.50 | 1,265.00 | 1,237.70 | 1,253.60 | +0.10 | +0.01% | 0.00 cr | 1,249.49 | 59.2% | ₹2 cr |
| 06 Aug '26 | 1,252.40 | 1,271.30 | 1,240.00 | 1,253.50 | +1.90 | +0.15% | 0.00 cr | 1,261.04 | 47.9% | ₹3 cr |
| 05 Aug '26 | 1,260.10 | 1,265.30 | 1,244.10 | 1,251.60 | −9.40 | −0.75% | 0.00 cr | 1,254.45 | 58.9% | ₹4 cr |
| 04 Aug '26 | 1,235.00 | 1,269.90 | 1,231.90 | 1,261.00 | +21.20 | +1.71% | 0.00 cr | 1,256.62 | 61.9% | ₹6 cr |
| 03 Aug '26 | 1,238.90 | 1,256.00 | 1,235.00 | 1,239.80 | +4.90 | +0.40% | 0.01 cr | 1,245.23 | 74.0% | ₹9 cr |
| 31 Jul '26 | 1,279.80 | 1,279.80 | 1,223.50 | 1,234.90 | −31.20 | −2.46% | 0.01 cr | 1,246.56 | 41.6% | ₹13 cr |
| 30 Jul '26 | 1,299.00 | 1,299.00 | 1,261.70 | 1,266.10 | −33.10 | −2.55% | 0.00 cr | 1,276.54 | 63.3% | ₹5 cr |
| 29 Jul '26 | 1,291.30 | 1,317.70 | 1,290.00 | 1,299.20 | −1.30 | −0.10% | 0.01 cr | 1,302.94 | 73.5% | ₹12 cr |
| 28 Jul '26 | 1,309.90 | 1,313.90 | 1,289.00 | 1,300.50 | +6.50 | +0.50% | 0.00 cr | 1,300.47 | 68.8% | ₹3 cr |
| 27 Jul '26 | 1,320.00 | 1,324.40 | 1,286.20 | 1,294.00 | −19.70 | −1.50% | 0.01 cr | 1,294.39 | 72.8% | ₹9 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.
