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 | 1,100.00 | 1,150.00 | 1,100.00 | 1,136.10 | +20.60 | +1.85% | 0.00 cr | 1,134.01 | 65.7% | ₹0 cr |
| 03 Sep '26 | 1,140.00 | 1,148.80 | 1,101.10 | 1,115.50 | −8.90 | −0.79% | 0.00 cr | 1,128.55 | 68.7% | ₹0 cr |
| 02 Sep '26 | 1,139.30 | 1,143.60 | 1,120.10 | 1,124.40 | −14.50 | −1.27% | 0.00 cr | 1,133.26 | 60.1% | ₹0 cr |
| 01 Sep '26 | 1,149.60 | 1,150.00 | 1,125.10 | 1,138.90 | −1.00 | −0.09% | 0.00 cr | 1,142.06 | 65.5% | ₹0 cr |
| 31 Aug '26 | 1,177.90 | 1,177.90 | 1,120.00 | 1,139.90 | −8.60 | −0.75% | 0.00 cr | 1,147.54 | 71.1% | ₹0 cr |
| 28 Aug '26 | 1,140.20 | 1,160.10 | 1,126.20 | 1,148.50 | +3.60 | +0.31% | 0.00 cr | 1,142.31 | 82.5% | ₹0 cr |
| 27 Aug '26 | 1,139.30 | 1,175.00 | 1,121.00 | 1,144.90 | +21.20 | +1.89% | 0.00 cr | 1,148.23 | 71.4% | ₹0 cr |
| 26 Aug '26 | 1,178.90 | 1,178.90 | 1,115.70 | 1,123.70 | −15.20 | −1.33% | 0.00 cr | 1,139.64 | 87.4% | ₹0 cr |
| 25 Aug '26 | 1,153.80 | 1,166.50 | 1,122.50 | 1,138.90 | −8.20 | −0.71% | 0.00 cr | 1,137.34 | 62.3% | ₹0 cr |
| 24 Aug '26 | 1,162.50 | 1,212.00 | 1,145.00 | 1,147.10 | −6.60 | −0.57% | 0.00 cr | 1,166.50 | 80.8% | ₹1 cr |
| 21 Aug '26 | 1,175.40 | 1,192.70 | 1,133.00 | 1,153.70 | −19.80 | −1.69% | 0.00 cr | 1,165.34 | 69.7% | ₹0 cr |
| 20 Aug '26 | 1,199.80 | 1,199.80 | 1,151.20 | 1,173.50 | −6.20 | −0.53% | 0.00 cr | 1,178.55 | 62.8% | ₹1 cr |
| 19 Aug '26 | 1,219.30 | 1,219.30 | 1,147.00 | 1,179.70 | +33.60 | +2.93% | 0.00 cr | 1,183.45 | 66.3% | ₹1 cr |
| 18 Aug '26 | 1,174.90 | 1,190.00 | 1,120.10 | 1,146.10 | −2.50 | −0.22% | 0.00 cr | 1,160.37 | 50.2% | ₹0 cr |
| 17 Aug '26 | 1,150.00 | 1,170.00 | 1,108.00 | 1,148.60 | −6.25 | −0.54% | 0.00 cr | 1,144.27 | 87.6% | ₹0 cr |
| 14 Aug '26 | 1,200.00 | 1,330.95 | 1,133.00 | 1,154.85 | +45.65 | +4.12% | 0.00 cr | — | — | ₹4 cr |
| 13 Aug '26 | 1,094.90 | 1,139.95 | 1,085.00 | 1,109.20 | +34.70 | +3.23% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,115.00 | 1,150.00 | 1,060.00 | 1,074.50 | −11.60 | −1.07% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,100.00 | 1,100.00 | 1,070.05 | 1,086.10 | −5.60 | −0.51% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,070.00 | 1,100.05 | 1,060.00 | 1,091.70 | +41.65 | +3.97% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,030.05 | 1,058.95 | 1,030.05 | 1,050.05 | −7.75 | −0.73% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1,054.00 | 1,059.90 | 1,020.55 | 1,057.80 | +17.25 | +1.66% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1,055.00 | 1,055.00 | 1,021.10 | 1,040.55 | −0.50 | −0.05% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,054.85 | 1,066.40 | 1,011.00 | 1,041.05 | +7.60 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,048.85 | 1,080.00 | 1,025.00 | 1,033.45 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,009.90 | 1,071.00 | 1,009.85 | 1,033.45 | +50.25 | +5.11% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 1,008.95 | 1,020.50 | 982.00 | 983.20 | −7.20 | −0.73% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 980.00 | 1,010.00 | 980.00 | 990.40 | +6.85 | +0.70% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,020.00 | 1,020.00 | 971.00 | 983.55 | −19.35 | −1.93% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,014.95 | 1,015.00 | 998.00 | 1,002.90 | −1.60 | −0.16% | 0.00 cr | — | — | ₹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.
