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 | 1,107.00 | 1,123.20 | 1,086.10 | 1,100.20 | −3.00 | −0.27% | 0.00 cr | 1,098.24 | 56.3% | ₹2 cr |
| 03 Sep '26 | 1,135.00 | 1,145.90 | 1,097.00 | 1,103.20 | −28.30 | −2.50% | 0.00 cr | 1,115.56 | 58.4% | ₹3 cr |
| 02 Sep '26 | 1,125.00 | 1,155.00 | 1,115.10 | 1,131.50 | +2.80 | +0.25% | 0.00 cr | 1,132.63 | 51.9% | ₹3 cr |
| 01 Sep '26 | 1,160.10 | 1,190.90 | 1,116.10 | 1,128.70 | −31.00 | −2.67% | 0.00 cr | 1,143.94 | 46.3% | ₹5 cr |
| 31 Aug '26 | 1,144.00 | 1,193.80 | 1,112.80 | 1,159.70 | +25.50 | +2.25% | 0.01 cr | 1,158.88 | 45.0% | ₹12 cr |
| 28 Aug '26 | 1,087.90 | 1,150.90 | 1,081.00 | 1,134.20 | +54.00 | +5.00% | 0.01 cr | 1,128.16 | 62.9% | ₹8 cr |
| 27 Aug '26 | 1,099.00 | 1,101.20 | 1,075.50 | 1,080.20 | −10.40 | −0.95% | 0.00 cr | 1,089.73 | 54.8% | ₹1 cr |
| 26 Aug '26 | 1,093.90 | 1,107.90 | 1,075.50 | 1,090.60 | −2.80 | −0.26% | 0.00 cr | 1,083.29 | 74.7% | ₹2 cr |
| 25 Aug '26 | 1,094.50 | 1,111.90 | 1,083.00 | 1,093.40 | −19.20 | −1.73% | 0.00 cr | 1,092.54 | 57.3% | ₹1 cr |
| 24 Aug '26 | 1,111.30 | 1,145.10 | 1,092.00 | 1,112.60 | +10.10 | +0.92% | 0.00 cr | 1,119.09 | 54.2% | ₹3 cr |
| 21 Aug '26 | 1,082.10 | 1,145.60 | 1,080.30 | 1,102.50 | +20.40 | +1.89% | 0.00 cr | 1,111.02 | 49.5% | ₹4 cr |
| 20 Aug '26 | 1,093.60 | 1,103.70 | 1,075.00 | 1,082.10 | −17.00 | −1.55% | 0.00 cr | 1,086.02 | 59.6% | ₹1 cr |
| 19 Aug '26 | 1,114.00 | 1,122.90 | 1,088.00 | 1,099.10 | −15.00 | −1.35% | 0.00 cr | 1,097.84 | 58.5% | ₹1 cr |
| 18 Aug '26 | 1,134.00 | 1,155.00 | 1,101.30 | 1,114.10 | −24.30 | −2.13% | 0.00 cr | 1,121.62 | 53.0% | ₹2 cr |
| 17 Aug '26 | 1,168.90 | 1,188.00 | 1,126.50 | 1,138.40 | −19.30 | −1.67% | 0.00 cr | 1,156.16 | 49.5% | ₹3 cr |
| 14 Aug '26 | 1,147.50 | 1,170.70 | 1,112.00 | 1,157.70 | +18.60 | +1.63% | 0.00 cr | 1,154.28 | 56.2% | ₹3 cr |
| 13 Aug '26 | 1,105.00 | 1,168.00 | 1,105.00 | 1,139.10 | +35.70 | +3.24% | 0.01 cr | 1,143.24 | 69.5% | ₹7 cr |
| 12 Aug '26 | 1,085.30 | 1,133.00 | 1,075.10 | 1,103.40 | +18.10 | +1.67% | 0.00 cr | 1,110.87 | 53.0% | ₹4 cr |
| 11 Aug '26 | 1,050.00 | 1,115.90 | 1,050.00 | 1,085.30 | +26.30 | +2.48% | 0.00 cr | 1,092.29 | 45.1% | ₹2 cr |
| 10 Aug '26 | 1,084.90 | 1,095.00 | 1,047.00 | 1,059.00 | −25.80 | −2.38% | 0.00 cr | 1,059.31 | 49.9% | ₹2 cr |
| 07 Aug '26 | 1,113.90 | 1,113.90 | 1,071.00 | 1,084.80 | −9.30 | −0.85% | 0.00 cr | 1,090.55 | 47.4% | ₹2 cr |
| 06 Aug '26 | 1,050.00 | 1,210.00 | 1,038.20 | 1,094.10 | +48.20 | +4.61% | 0.02 cr | 1,137.80 | 21.0% | ₹24 cr |
| 05 Aug '26 | 1,044.00 | 1,051.20 | 1,030.20 | 1,045.90 | +8.20 | +0.79% | 0.00 cr | 1,040.21 | 48.8% | ₹1 cr |
| 04 Aug '26 | 1,051.00 | 1,067.90 | 1,025.00 | 1,037.70 | −11.50 | −1.10% | 0.00 cr | 1,042.42 | 57.1% | ₹2 cr |
| 03 Aug '26 | 1,030.00 | 1,094.00 | 1,030.00 | 1,049.20 | +24.70 | +2.41% | 0.00 cr | 1,060.32 | 48.4% | ₹3 cr |
| 31 Jul '26 | 997.95 | 1,035.00 | 987.05 | 1,024.50 | +23.55 | +2.35% | 0.00 cr | 1,007.73 | 71.8% | ₹3 cr |
| 30 Jul '26 | 1,048.85 | 1,056.25 | 992.05 | 1,000.95 | −44.55 | −4.26% | 0.01 cr | 1,004.71 | 57.0% | ₹5 cr |
| 29 Jul '26 | 1,045.25 | 1,086.90 | 1,036.15 | 1,045.50 | −2.65 | −0.25% | 0.00 cr | 1,061.58 | 41.7% | ₹1 cr |
| 28 Jul '26 | 1,055.00 | 1,097.25 | 1,038.00 | 1,048.15 | −40.65 | −3.73% | 0.00 cr | 1,051.20 | 54.7% | ₹2 cr |
| 27 Jul '26 | 1,064.00 | 1,167.00 | 1,061.00 | 1,088.80 | +41.60 | +3.97% | 0.01 cr | 1,111.13 | 24.8% | ₹11 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.
