End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,002.00 | 1,050.00 | 980.00 | 1,050.00 | +48.00 | +4.79% | 0.00 cr | 999.86 | ₹0 cr |
| 03 Sep '26 | 1,049.95 | 1,049.95 | 950.00 | 1,002.00 | +2.00 | +0.20% | 0.00 cr | 970.60 | ₹0 cr |
| 02 Sep '26 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | −39.00 | −3.75% | 0.00 cr | 1,083.82 | ₹0 cr |
| 01 Sep '26 | 990.00 | 1,039.00 | 985.05 | 1,039.00 | +49.00 | +4.95% | 0.00 cr | 1,012.89 | ₹0 cr |
| 31 Aug '26 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | −9.60 | −0.96% | 0.00 cr | 991.24 | ₹0 cr |
| 28 Aug '26 | 1,000.00 | 1,011.00 | 998.00 | 999.60 | −50.40 | −4.80% | 0.00 cr | 999.85 | ₹0 cr |
| 27 Aug '26 | 1,000.10 | 1,050.00 | 1,000.00 | 1,050.00 | +0.00 | +0.00% | 0.00 cr | 1,001.62 | ₹0 cr |
| 26 Aug '26 | 999.40 | 1,050.00 | 999.40 | 1,050.00 | −1.70 | −0.16% | 0.00 cr | 1,001.89 | ₹0 cr |
| 25 Aug '26 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.70 | −28.30 | −2.62% | 0.00 cr | 1,051.54 | ₹0 cr |
| 24 Aug '26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | −1.00 | −0.09% | 0.00 cr | 1,080.00 | ₹0 cr |
| 21 Aug '26 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | −19.00 | −1.73% | 0.00 cr | 1,081.00 | ₹0 cr |
| 20 Aug '26 | 1,100.00 | 1,107.00 | 1,100.00 | 1,100.00 | +45.30 | +4.30% | 0.00 cr | 1,101.75 | ₹0 cr |
| 18 Aug '26 | 1,028.00 | 1,054.70 | 1,008.00 | 1,054.70 | −5.30 | −0.50% | 0.00 cr | 1,043.49 | ₹0 cr |
| 17 Aug '26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | +39.90 | +3.91% | 0.00 cr | 1,060.00 | ₹0 cr |
| 13 Aug '26 | 1,020.10 | 1,020.10 | 990.00 | 1,020.10 | +0.00 | +0.00% | 0.00 cr | 1,017.62 | ₹0 cr |
| 12 Aug '26 | 1,020.10 | 1,020.10 | 1,020.10 | 1,020.10 | −29.10 | −2.77% | 0.00 cr | 1,020.10 | ₹0 cr |
| 11 Aug '26 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | +0.00 | +0.00% | 0.00 cr | 1,049.20 | ₹0 cr |
| 10 Aug '26 | 1,080.00 | 1,080.00 | 1,043.00 | 1,049.20 | −47.60 | −4.34% | 0.00 cr | 1,049.17 | ₹0 cr |
| 05 Aug '26 | 1,096.80 | 1,097.00 | 1,096.80 | 1,096.80 | +46.80 | +4.46% | 0.00 cr | 1,096.82 | ₹0 cr |
| 04 Aug '26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.00 | +0.00% | 0.00 cr | 1,050.00 | ₹0 cr |
| 03 Aug '26 | 1,020.00 | 1,050.00 | 981.10 | 1,050.00 | +40.00 | +3.96% | 0.00 cr | 1,009.80 | ₹0 cr |
| 31 Jul '26 | 1,039.70 | 1,039.70 | 1,010.00 | 1,010.00 | +7.20 | +0.72% | 0.00 cr | 1,037.00 | ₹0 cr |
| 30 Jul '26 | 1,030.00 | 1,039.70 | 1,000.00 | 1,002.80 | −8.20 | −0.81% | 0.00 cr | 1,004.65 | ₹0 cr |
| 29 Jul '26 | 991.00 | 1,057.90 | 961.40 | 1,011.00 | +0.00 | +0.00% | 0.00 cr | 979.67 | ₹0 cr |
| 28 Jul '26 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | +0.00 | +0.00% | 0.00 cr | 1,011.00 | ₹0 cr |
| 27 Jul '26 | 1,040.00 | 1,047.80 | 1,011.00 | 1,011.00 | −25.10 | −2.42% | 0.00 cr | 1,041.01 | ₹0 cr |
| 24 Jul '26 | 1,089.70 | 1,089.70 | 1,036.10 | 1,036.10 | −53.80 | −4.94% | 0.00 cr | 1,038.92 | ₹0 cr |
| 20 Jul '26 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | +0.00 | +0.00% | 0.00 cr | 1,089.90 | ₹0 cr |
| 17 Jul '26 | 1,021.10 | 1,089.90 | 1,021.10 | 1,089.90 | +20.00 | +1.87% | 0.00 cr | 1,031.73 | ₹0 cr |
| 16 Jul '26 | 1,074.50 | 1,074.50 | 1,069.90 | 1,069.90 | +44.90 | +4.38% | 0.00 cr | 1,074.30 | ₹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.
