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 | 1,289.90 | 1,308.00 | 1,260.20 | 1,299.10 | +9.80 | +0.76% | 0.04 cr | 1,289.12 | 37.4% | ₹51 cr |
| 03 Sep '26 | 1,283.50 | 1,327.40 | 1,279.20 | 1,289.30 | +40.40 | +3.23% | 0.28 cr | 1,308.20 | 21.9% | ₹361 cr |
| 02 Sep '26 | 1,219.30 | 1,267.70 | 1,217.20 | 1,248.90 | +29.60 | +2.43% | 0.13 cr | 1,252.92 | 40.5% | ₹165 cr |
| 01 Sep '26 | 1,215.10 | 1,223.00 | 1,199.00 | 1,219.30 | +4.20 | +0.35% | 0.02 cr | 1,209.35 | 54.1% | ₹27 cr |
| 31 Aug '26 | 1,218.00 | 1,226.10 | 1,208.00 | 1,215.10 | −2.60 | −0.21% | 0.05 cr | 1,213.46 | 67.9% | ₹59 cr |
| 28 Aug '26 | 1,237.40 | 1,237.40 | 1,212.60 | 1,217.70 | −12.40 | −1.01% | 0.02 cr | 1,220.10 | 58.7% | ₹26 cr |
| 27 Aug '26 | 1,262.50 | 1,262.90 | 1,227.00 | 1,230.10 | −28.30 | −2.25% | 0.03 cr | 1,233.48 | 58.7% | ₹35 cr |
| 26 Aug '26 | 1,256.00 | 1,273.90 | 1,247.20 | 1,258.40 | +14.50 | +1.17% | 0.02 cr | 1,262.32 | 47.4% | ₹21 cr |
| 25 Aug '26 | 1,242.00 | 1,249.30 | 1,234.00 | 1,243.90 | −2.40 | −0.19% | 0.03 cr | 1,240.77 | 74.4% | ₹32 cr |
| 24 Aug '26 | 1,252.00 | 1,257.90 | 1,233.00 | 1,246.30 | −1.40 | −0.11% | 0.04 cr | 1,244.44 | 61.2% | ₹55 cr |
| 21 Aug '26 | 1,256.40 | 1,256.40 | 1,241.00 | 1,247.70 | −1.00 | −0.08% | 0.02 cr | 1,249.08 | 62.4% | ₹21 cr |
| 20 Aug '26 | 1,255.00 | 1,255.00 | 1,238.90 | 1,248.70 | +5.00 | +0.40% | 0.02 cr | 1,245.49 | 60.9% | ₹29 cr |
| 19 Aug '26 | 1,272.60 | 1,274.00 | 1,240.90 | 1,243.70 | −20.40 | −1.61% | 0.04 cr | 1,247.08 | 67.8% | ₹47 cr |
| 18 Aug '26 | 1,313.00 | 1,319.00 | 1,259.00 | 1,264.10 | −48.70 | −3.71% | 0.04 cr | 1,274.94 | 49.6% | ₹45 cr |
| 17 Aug '26 | 1,309.10 | 1,324.50 | 1,297.20 | 1,312.80 | +3.70 | +0.28% | 0.02 cr | 1,310.33 | 52.1% | ₹20 cr |
| 14 Aug '26 | 1,317.90 | 1,330.40 | 1,307.00 | 1,309.10 | −8.90 | −0.68% | 0.01 cr | 1,315.92 | 50.3% | ₹15 cr |
| 13 Aug '26 | 1,320.00 | 1,335.90 | 1,312.50 | 1,318.00 | −1.00 | −0.08% | 0.01 cr | 1,323.64 | 51.3% | ₹19 cr |
| 12 Aug '26 | 1,335.00 | 1,338.90 | 1,311.40 | 1,319.00 | −11.40 | −0.86% | 0.02 cr | 1,320.66 | 53.0% | ₹22 cr |
| 11 Aug '26 | 1,349.00 | 1,349.00 | 1,323.50 | 1,330.40 | −12.50 | −0.93% | 0.02 cr | 1,331.33 | 60.1% | ₹26 cr |
| 10 Aug '26 | 1,360.00 | 1,373.00 | 1,336.90 | 1,342.90 | −7.90 | −0.58% | 0.02 cr | 1,351.57 | 49.8% | ₹32 cr |
| 07 Aug '26 | 1,325.20 | 1,355.40 | 1,321.00 | 1,350.80 | +25.60 | +1.93% | 0.04 cr | 1,343.64 | 54.4% | ₹51 cr |
| 06 Aug '26 | 1,326.00 | 1,345.50 | 1,318.80 | 1,325.20 | +1.70 | +0.13% | 0.04 cr | 1,327.98 | 58.7% | ₹54 cr |
| 05 Aug '26 | 1,346.70 | 1,355.20 | 1,315.00 | 1,323.50 | −17.50 | −1.30% | 0.03 cr | 1,330.91 | 52.1% | ₹37 cr |
| 04 Aug '26 | 1,390.00 | 1,390.00 | 1,338.30 | 1,341.00 | −50.70 | −3.64% | 0.07 cr | 1,357.92 | 56.6% | ₹91 cr |
| 03 Aug '26 | 1,422.00 | 1,423.80 | 1,387.20 | 1,391.70 | −21.60 | −1.53% | 0.03 cr | 1,397.98 | 66.4% | ₹47 cr |
| 31 Jul '26 | 1,431.00 | 1,437.00 | 1,397.10 | 1,413.30 | −10.20 | −0.72% | 0.04 cr | 1,411.81 | 64.9% | ₹56 cr |
| 30 Jul '26 | 1,430.00 | 1,430.00 | 1,413.20 | 1,423.50 | −7.60 | −0.53% | 0.05 cr | 1,419.60 | 69.9% | ₹70 cr |
| 29 Jul '26 | 1,438.00 | 1,440.00 | 1,428.00 | 1,431.10 | −0.70 | −0.05% | 0.01 cr | 1,431.93 | 61.0% | ₹17 cr |
| 28 Jul '26 | 1,441.00 | 1,446.50 | 1,429.10 | 1,431.80 | −8.20 | −0.57% | 0.03 cr | 1,432.34 | 73.6% | ₹42 cr |
| 27 Jul '26 | 1,434.30 | 1,446.50 | 1,427.80 | 1,440.00 | +5.90 | +0.41% | 0.03 cr | 1,432.89 | 61.3% | ₹49 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.
