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 | 1,278.40 | 1,304.50 | 1,270.00 | 1,296.30 | +17.90 | +1.40% | 0.01 cr | 1,281.82 | 75.7% | ₹8 cr |
| 03 Sep '26 | 1,279.90 | 1,300.00 | 1,265.00 | 1,278.40 | +4.90 | +0.38% | 0.00 cr | 1,275.03 | 43.7% | ₹4 cr |
| 02 Sep '26 | 1,270.50 | 1,305.00 | 1,251.10 | 1,273.50 | +3.00 | +0.24% | 0.01 cr | 1,277.20 | 37.6% | ₹13 cr |
| 01 Sep '26 | 1,299.60 | 1,311.00 | 1,263.00 | 1,270.50 | −29.10 | −2.24% | 0.00 cr | 1,279.62 | 60.1% | ₹5 cr |
| 31 Aug '26 | 1,304.90 | 1,312.40 | 1,269.00 | 1,299.60 | +1.90 | +0.15% | 0.01 cr | 1,288.11 | 44.4% | ₹8 cr |
| 28 Aug '26 | 1,333.00 | 1,336.60 | 1,290.00 | 1,297.70 | −36.20 | −2.71% | 0.01 cr | 1,306.88 | 53.0% | ₹7 cr |
| 27 Aug '26 | 1,287.80 | 1,416.50 | 1,287.80 | 1,333.90 | +46.10 | +3.58% | 0.05 cr | 1,368.14 | 15.4% | ₹74 cr |
| 26 Aug '26 | 1,300.00 | 1,318.20 | 1,280.20 | 1,287.80 | −8.50 | −0.66% | 0.00 cr | 1,294.42 | 55.3% | ₹4 cr |
| 25 Aug '26 | 1,306.80 | 1,318.80 | 1,286.90 | 1,296.30 | −10.50 | −0.80% | 0.00 cr | 1,299.29 | 46.3% | ₹3 cr |
| 24 Aug '26 | 1,307.20 | 1,336.00 | 1,298.10 | 1,306.80 | −0.40 | −0.03% | 0.00 cr | 1,316.33 | 45.7% | ₹5 cr |
| 21 Aug '26 | 1,316.00 | 1,323.70 | 1,302.50 | 1,307.20 | −9.00 | −0.68% | 0.00 cr | 1,309.33 | 57.0% | ₹5 cr |
| 20 Aug '26 | 1,311.10 | 1,330.30 | 1,305.10 | 1,316.20 | −5.50 | −0.42% | 0.00 cr | 1,315.43 | 54.4% | ₹5 cr |
| 19 Aug '26 | 1,349.50 | 1,354.20 | 1,318.00 | 1,321.70 | −24.70 | −1.83% | 0.00 cr | 1,327.73 | 53.3% | ₹4 cr |
| 18 Aug '26 | 1,363.00 | 1,389.30 | 1,315.20 | 1,346.40 | −11.80 | −0.87% | 0.01 cr | 1,344.40 | 63.4% | ₹18 cr |
| 17 Aug '26 | 1,355.20 | 1,393.50 | 1,334.80 | 1,358.20 | −6.70 | −0.49% | 0.01 cr | 1,354.35 | 54.8% | ₹11 cr |
| 14 Aug '26 | 1,362.20 | 1,385.00 | 1,340.00 | 1,364.90 | −29.40 | −2.11% | 0.01 cr | 1,360.90 | 47.9% | ₹10 cr |
| 13 Aug '26 | 1,401.50 | 1,441.00 | 1,384.00 | 1,394.30 | +4.20 | +0.30% | 0.01 cr | 1,410.35 | 47.4% | ₹21 cr |
| 12 Aug '26 | 1,399.00 | 1,404.40 | 1,379.40 | 1,390.10 | +1.10 | +0.08% | 0.00 cr | 1,393.56 | 53.5% | ₹5 cr |
| 11 Aug '26 | 1,396.90 | 1,415.10 | 1,372.60 | 1,389.00 | −7.90 | −0.57% | 0.01 cr | 1,393.91 | 52.9% | ₹11 cr |
| 10 Aug '26 | 1,438.00 | 1,438.90 | 1,384.00 | 1,396.90 | −31.70 | −2.22% | 0.01 cr | 1,407.57 | 45.8% | ₹13 cr |
| 07 Aug '26 | 1,380.00 | 1,470.90 | 1,354.10 | 1,428.60 | +91.40 | +6.84% | 0.13 cr | 1,443.20 | 24.1% | ₹184 cr |
| 06 Aug '26 | 1,328.00 | 1,396.50 | 1,321.00 | 1,337.20 | −10.80 | −0.80% | 0.01 cr | 1,365.90 | 47.6% | ₹11 cr |
| 05 Aug '26 | 1,367.30 | 1,377.00 | 1,321.20 | 1,348.00 | −18.10 | −1.32% | 0.00 cr | 1,360.29 | 53.8% | ₹3 cr |
| 04 Aug '26 | 1,354.00 | 1,371.00 | 1,310.50 | 1,366.10 | +21.50 | +1.60% | 0.00 cr | 1,345.81 | 52.9% | ₹6 cr |
| 03 Aug '26 | 1,293.00 | 1,348.00 | 1,292.70 | 1,344.60 | +41.70 | +3.20% | 0.00 cr | 1,332.90 | 60.6% | ₹5 cr |
| 31 Jul '26 | 1,296.80 | 1,309.00 | 1,258.00 | 1,302.90 | +23.70 | +1.85% | 0.00 cr | 1,295.45 | 64.1% | ₹2 cr |
| 30 Jul '26 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.20 | −8.30 | −0.64% | 0.00 cr | 1,284.28 | 52.4% | ₹1 cr |
| 29 Jul '26 | 1,300.40 | 1,302.30 | 1,282.60 | 1,287.50 | −0.80 | −0.06% | 0.00 cr | 1,290.04 | 66.5% | ₹1 cr |
| 28 Jul '26 | 1,276.40 | 1,312.00 | 1,270.40 | 1,288.30 | +11.90 | +0.93% | 0.00 cr | 1,295.33 | 49.8% | ₹2 cr |
| 27 Jul '26 | 1,286.30 | 1,304.90 | 1,270.00 | 1,276.40 | −9.90 | −0.77% | 0.00 cr | 1,289.91 | 62.2% | ₹3 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.
