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 | 975.00 | 983.35 | 969.30 | 979.50 | +5.85 | +0.60% | 0.01 cr | 975.90 | 55.0% | ₹8 cr |
| 03 Sep '26 | 969.95 | 985.00 | 964.15 | 973.65 | +3.70 | +0.38% | 0.01 cr | 973.44 | 59.3% | ₹12 cr |
| 02 Sep '26 | 971.50 | 977.80 | 958.35 | 969.95 | −6.40 | −0.66% | 0.01 cr | 968.65 | 50.9% | ₹8 cr |
| 01 Sep '26 | 982.70 | 985.00 | 962.00 | 976.35 | −5.70 | −0.58% | 0.02 cr | 974.10 | 52.2% | ₹15 cr |
| 31 Aug '26 | 1,030.65 | 1,031.00 | 978.00 | 982.05 | −43.45 | −4.24% | 0.02 cr | 992.56 | 59.0% | ₹22 cr |
| 28 Aug '26 | 998.50 | 1,041.50 | 992.50 | 1,025.50 | +28.05 | +2.81% | 0.03 cr | 1,021.34 | 45.3% | ₹28 cr |
| 27 Aug '26 | 1,004.00 | 1,007.45 | 993.60 | 997.45 | −6.80 | −0.68% | 0.01 cr | 998.52 | 59.9% | ₹7 cr |
| 26 Aug '26 | 993.55 | 1,012.10 | 985.50 | 1,004.25 | +9.95 | +1.00% | 0.01 cr | 999.82 | 46.3% | ₹14 cr |
| 25 Aug '26 | 994.00 | 999.95 | 987.50 | 994.30 | −3.75 | −0.38% | 0.01 cr | 992.99 | 59.7% | ₹6 cr |
| 24 Aug '26 | 997.00 | 1,018.80 | 989.75 | 998.05 | +10.60 | +1.07% | 0.02 cr | 1,005.04 | 46.8% | ₹16 cr |
| 21 Aug '26 | 990.00 | 1,003.20 | 986.40 | 987.45 | +2.00 | +0.20% | 0.01 cr | 994.79 | 55.3% | ₹11 cr |
| 20 Aug '26 | 999.75 | 1,006.60 | 983.10 | 985.45 | −11.50 | −1.15% | 0.02 cr | 990.68 | 54.8% | ₹22 cr |
| 19 Aug '26 | 1,004.70 | 1,013.00 | 985.45 | 996.95 | −5.50 | −0.55% | 0.02 cr | 1,000.92 | 54.6% | ₹24 cr |
| 18 Aug '26 | 965.00 | 1,018.00 | 957.55 | 1,002.45 | +43.30 | +4.51% | 0.04 cr | 1,000.18 | 40.3% | ₹44 cr |
| 17 Aug '26 | 969.75 | 977.90 | 941.55 | 959.15 | −9.25 | −0.96% | 0.03 cr | 953.53 | 52.7% | ₹29 cr |
| 14 Aug '26 | 988.00 | 993.55 | 964.95 | 968.40 | −15.20 | −1.55% | 0.02 cr | 976.93 | 50.9% | ₹15 cr |
| 13 Aug '26 | 985.00 | 995.00 | 975.00 | 983.60 | +0.55 | +0.06% | 0.02 cr | 981.17 | 58.2% | ₹23 cr |
| 12 Aug '26 | 976.15 | 1,009.20 | 975.70 | 983.05 | −75.00 | −7.09% | 0.08 cr | 990.53 | 42.7% | ₹84 cr |
| 11 Aug '26 | 1,079.00 | 1,079.00 | 1,051.10 | 1,058.05 | −4.50 | −0.42% | 0.01 cr | 1,059.86 | 55.6% | ₹14 cr |
| 10 Aug '26 | 1,074.00 | 1,077.30 | 1,050.05 | 1,062.55 | −3.70 | −0.35% | 0.02 cr | 1,061.08 | 46.4% | ₹22 cr |
| 07 Aug '26 | 994.00 | 1,071.10 | 991.15 | 1,066.25 | +74.00 | +7.46% | 0.09 cr | 1,046.37 | 28.7% | ₹95 cr |
| 06 Aug '26 | 1,009.50 | 1,009.50 | 990.30 | 992.25 | −12.35 | −1.23% | 0.01 cr | 996.95 | 55.8% | ₹8 cr |
| 05 Aug '26 | 988.00 | 1,019.65 | 985.10 | 1,004.60 | +19.20 | +1.95% | 0.02 cr | 1,002.46 | 55.1% | ₹17 cr |
| 04 Aug '26 | 1,000.95 | 1,007.65 | 982.70 | 985.40 | −14.00 | −1.40% | 0.01 cr | 990.89 | 50.3% | ₹14 cr |
| 03 Aug '26 | 998.00 | 1,012.00 | 985.35 | 999.40 | +19.10 | +1.95% | 0.01 cr | 999.71 | 54.1% | ₹15 cr |
| 31 Jul '26 | 967.20 | 984.70 | 957.70 | 980.30 | +13.10 | +1.35% | 0.02 cr | 969.35 | 51.7% | ₹19 cr |
| 30 Jul '26 | 1,001.00 | 1,002.70 | 963.00 | 967.20 | −21.60 | −2.18% | 0.02 cr | 973.17 | 59.9% | ₹16 cr |
| 29 Jul '26 | 999.10 | 1,008.70 | 985.00 | 988.80 | −3.10 | −0.31% | 0.01 cr | 994.40 | 62.1% | ₹13 cr |
| 28 Jul '26 | 997.90 | 1,006.90 | 990.40 | 991.90 | −5.30 | −0.53% | 0.01 cr | 994.76 | 60.4% | ₹6 cr |
| 27 Jul '26 | 999.80 | 1,006.00 | 988.00 | 997.20 | +5.40 | +0.54% | 0.01 cr | 996.68 | 58.6% | ₹13 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.
