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 | 1,459.50 | 1,459.50 | 1,370.00 | 1,446.50 | +56.50 | +4.06% | 0.00 cr | 1,447.34 | — | ₹2 cr |
| 03 Sep '26 | 1,435.00 | 1,435.00 | 1,365.00 | 1,390.00 | +5.10 | +0.37% | 0.00 cr | 1,399.47 | — | ₹0 cr |
| 02 Sep '26 | 1,420.00 | 1,420.00 | 1,356.00 | 1,384.90 | −37.90 | −2.66% | 0.00 cr | 1,385.62 | — | ₹0 cr |
| 01 Sep '26 | 1,475.00 | 1,475.00 | 1,400.00 | 1,422.80 | −16.00 | −1.11% | 0.00 cr | 1,425.16 | — | ₹0 cr |
| 31 Aug '26 | 1,369.80 | 1,438.80 | 1,369.40 | 1,438.80 | +68.50 | +5.00% | 0.00 cr | 1,416.48 | — | ₹2 cr |
| 28 Aug '26 | 1,360.00 | 1,378.70 | 1,323.00 | 1,370.30 | +34.10 | +2.55% | 0.00 cr | 1,359.28 | — | ₹0 cr |
| 27 Aug '26 | 1,378.00 | 1,378.00 | 1,336.20 | 1,336.20 | −43.40 | −3.15% | 0.00 cr | 1,359.19 | — | ₹0 cr |
| 26 Aug '26 | 1,339.00 | 1,396.00 | 1,310.00 | 1,379.60 | +44.60 | +3.34% | 0.00 cr | 1,359.22 | — | ₹1 cr |
| 25 Aug '26 | 1,360.00 | 1,377.90 | 1,304.00 | 1,335.00 | −37.00 | −2.70% | 0.00 cr | 1,328.16 | — | ₹1 cr |
| 24 Aug '26 | 1,370.00 | 1,372.00 | 1,346.00 | 1,372.00 | +65.30 | +5.00% | 0.00 cr | 1,371.02 | — | ₹2 cr |
| 21 Aug '26 | 1,306.00 | 1,306.70 | 1,306.00 | 1,306.70 | +62.20 | +5.00% | 0.00 cr | 1,306.66 | — | ₹1 cr |
| 20 Aug '26 | 1,220.00 | 1,248.50 | 1,200.00 | 1,244.50 | +55.10 | +4.63% | 0.00 cr | 1,233.27 | — | ₹0 cr |
| 19 Aug '26 | 1,132.80 | 1,189.40 | 1,115.00 | 1,189.40 | +56.60 | +5.00% | 0.00 cr | 1,173.88 | — | ₹0 cr |
| 18 Aug '26 | 1,163.90 | 1,163.90 | 1,112.50 | 1,132.80 | −5.80 | −0.51% | 0.00 cr | 1,127.60 | — | ₹1 cr |
| 17 Aug '26 | 1,125.80 | 1,174.00 | 1,125.80 | 1,138.60 | +12.80 | +1.14% | 0.00 cr | 1,138.14 | — | ₹0 cr |
| 14 Aug '26 | 1,176.00 | 1,220.00 | 1,120.00 | 1,125.80 | −50.10 | −4.26% | 0.00 cr | 1,149.28 | — | ₹0 cr |
| 13 Aug '26 | 1,179.50 | 1,197.20 | 1,140.20 | 1,175.90 | +35.70 | +3.13% | 0.00 cr | 1,170.06 | — | ₹1 cr |
| 12 Aug '26 | 1,175.00 | 1,190.00 | 1,135.70 | 1,140.20 | −55.20 | −4.62% | 0.00 cr | 1,147.64 | — | ₹1 cr |
| 11 Aug '26 | 1,181.00 | 1,225.00 | 1,175.00 | 1,195.40 | −37.20 | −3.02% | 0.00 cr | 1,197.35 | — | ₹0 cr |
| 10 Aug '26 | 1,222.00 | 1,280.00 | 1,192.10 | 1,232.60 | −29.80 | −2.36% | 0.00 cr | 1,231.62 | 54.4% | ₹1 cr |
| 07 Aug '26 | 1,324.00 | 1,330.60 | 1,225.20 | 1,262.40 | −59.00 | −4.46% | 0.00 cr | 1,287.54 | 68.1% | ₹0 cr |
| 06 Aug '26 | 1,378.60 | 1,378.60 | 1,312.10 | 1,321.40 | −38.00 | −2.80% | 0.00 cr | 1,337.15 | 47.9% | ₹0 cr |
| 05 Aug '26 | 1,371.30 | 1,400.00 | 1,343.00 | 1,359.40 | −21.00 | −1.52% | 0.00 cr | 1,364.66 | 45.6% | ₹1 cr |
| 04 Aug '26 | 1,386.50 | 1,425.00 | 1,336.10 | 1,380.40 | −34.10 | −2.41% | 0.00 cr | 1,390.77 | 21.6% | ₹3 cr |
| 03 Aug '26 | 1,364.00 | 1,447.90 | 1,311.60 | 1,414.50 | +93.20 | +7.05% | 0.02 cr | 1,371.34 | 13.4% | ₹24 cr |
| 31 Jul '26 | 1,146.75 | 1,321.30 | 1,123.75 | 1,321.30 | +220.20 | +20.00% | 0.03 cr | 1,257.31 | 31.6% | ₹36 cr |
| 30 Jul '26 | 1,042.90 | 1,130.00 | 1,025.00 | 1,101.10 | +56.35 | +5.39% | 0.00 cr | 1,076.71 | 73.8% | ₹1 cr |
| 29 Jul '26 | 1,093.05 | 1,109.95 | 1,040.00 | 1,044.75 | −20.40 | −1.92% | 0.00 cr | 1,074.69 | 60.0% | ₹1 cr |
| 28 Jul '26 | 1,101.05 | 1,118.90 | 1,052.65 | 1,065.15 | −45.15 | −4.07% | 0.00 cr | 1,090.43 | 69.9% | ₹1 cr |
| 27 Jul '26 | 1,082.90 | 1,122.30 | 1,057.55 | 1,110.30 | +45.40 | +4.26% | 0.00 cr | 1,104.22 | 73.2% | ₹2 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.
