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 | 1,299.00 | 1,326.00 | 1,277.00 | 1,279.40 | −4.80 | −0.37% | 0.04 cr | 1,292.22 | 54.2% | ₹46 cr |
| 03 Sep '26 | 1,289.00 | 1,325.40 | 1,279.70 | 1,284.20 | +1.60 | +0.12% | 0.02 cr | 1,293.86 | 45.8% | ₹21 cr |
| 02 Sep '26 | 1,310.00 | 1,310.00 | 1,276.40 | 1,282.60 | −26.30 | −2.01% | 0.01 cr | 1,287.59 | 64.4% | ₹8 cr |
| 01 Sep '26 | 1,305.00 | 1,322.90 | 1,298.00 | 1,308.90 | +0.40 | +0.03% | 0.01 cr | 1,308.91 | 43.5% | ₹8 cr |
| 31 Aug '26 | 1,334.10 | 1,335.00 | 1,301.50 | 1,308.50 | −25.60 | −1.92% | 0.01 cr | 1,313.24 | 63.6% | ₹8 cr |
| 28 Aug '26 | 1,343.00 | 1,345.20 | 1,330.00 | 1,334.10 | −12.50 | −0.93% | 0.00 cr | 1,336.05 | 53.8% | ₹5 cr |
| 27 Aug '26 | 1,345.10 | 1,351.30 | 1,339.10 | 1,346.60 | −7.10 | −0.52% | 0.00 cr | 1,344.03 | 40.0% | ₹4 cr |
| 26 Aug '26 | 1,370.60 | 1,386.80 | 1,345.00 | 1,353.70 | +5.10 | +0.38% | 0.03 cr | 1,362.87 | 37.3% | ₹46 cr |
| 25 Aug '26 | 1,342.40 | 1,362.20 | 1,328.00 | 1,348.60 | +1.90 | +0.14% | 0.01 cr | 1,347.22 | 36.5% | ₹14 cr |
| 24 Aug '26 | 1,347.00 | 1,359.20 | 1,340.00 | 1,346.70 | −2.20 | −0.16% | 0.01 cr | 1,348.06 | 44.0% | ₹7 cr |
| 21 Aug '26 | 1,339.00 | 1,355.00 | 1,325.40 | 1,348.90 | +10.40 | +0.78% | 0.01 cr | 1,337.17 | 51.2% | ₹9 cr |
| 20 Aug '26 | 1,364.60 | 1,367.30 | 1,333.00 | 1,338.50 | −16.30 | −1.20% | 0.01 cr | 1,340.60 | 52.0% | ₹13 cr |
| 19 Aug '26 | 1,357.90 | 1,372.30 | 1,346.70 | 1,354.80 | −0.70 | −0.05% | 0.01 cr | 1,357.03 | 54.3% | ₹15 cr |
| 18 Aug '26 | 1,365.00 | 1,381.20 | 1,349.10 | 1,355.50 | −12.40 | −0.91% | 0.01 cr | 1,365.31 | 47.9% | ₹8 cr |
| 17 Aug '26 | 1,377.00 | 1,380.80 | 1,361.50 | 1,367.90 | −8.70 | −0.63% | 0.00 cr | 1,369.46 | 58.0% | ₹5 cr |
| 14 Aug '26 | 1,390.50 | 1,396.40 | 1,374.10 | 1,376.60 | −13.10 | −0.94% | 0.00 cr | 1,379.66 | 57.2% | ₹7 cr |
| 13 Aug '26 | 1,385.00 | 1,400.00 | 1,384.70 | 1,389.70 | +1.40 | +0.10% | 0.00 cr | 1,391.53 | 45.0% | ₹6 cr |
| 12 Aug '26 | 1,405.00 | 1,405.50 | 1,384.00 | 1,388.30 | −11.70 | −0.84% | 0.01 cr | 1,391.38 | 57.0% | ₹8 cr |
| 11 Aug '26 | 1,389.70 | 1,405.00 | 1,382.80 | 1,400.00 | +17.20 | +1.24% | 0.01 cr | 1,397.02 | 54.8% | ₹10 cr |
| 10 Aug '26 | 1,401.80 | 1,404.80 | 1,378.50 | 1,382.80 | −17.50 | −1.25% | 0.01 cr | 1,384.45 | 48.9% | ₹9 cr |
| 07 Aug '26 | 1,408.20 | 1,408.20 | 1,377.50 | 1,400.30 | −15.00 | −1.06% | 0.01 cr | 1,397.22 | 41.6% | ₹14 cr |
| 06 Aug '26 | 1,409.10 | 1,427.00 | 1,403.00 | 1,415.30 | +2.70 | +0.19% | 0.01 cr | 1,415.57 | 52.5% | ₹13 cr |
| 05 Aug '26 | 1,439.00 | 1,445.90 | 1,380.30 | 1,412.60 | −21.50 | −1.50% | 0.01 cr | 1,419.60 | 46.0% | ₹19 cr |
| 04 Aug '26 | 1,447.50 | 1,455.80 | 1,423.90 | 1,434.10 | −4.30 | −0.30% | 0.02 cr | 1,432.35 | 68.5% | ₹24 cr |
| 03 Aug '26 | 1,437.00 | 1,464.00 | 1,430.00 | 1,438.40 | +19.60 | +1.38% | 0.02 cr | 1,444.28 | 50.7% | ₹22 cr |
| 31 Jul '26 | 1,450.00 | 1,459.10 | 1,411.20 | 1,418.80 | −17.30 | −1.20% | 0.01 cr | 1,435.89 | 59.1% | ₹20 cr |
| 30 Jul '26 | 1,446.80 | 1,459.90 | 1,433.20 | 1,436.10 | −4.10 | −0.28% | 0.01 cr | 1,448.09 | 46.6% | ₹21 cr |
| 29 Jul '26 | 1,440.70 | 1,447.00 | 1,428.00 | 1,440.20 | +5.50 | +0.38% | 0.01 cr | 1,439.72 | 50.5% | ₹11 cr |
| 28 Jul '26 | 1,437.70 | 1,449.30 | 1,427.00 | 1,434.70 | +6.00 | +0.42% | 0.01 cr | 1,437.89 | 58.5% | ₹19 cr |
| 27 Jul '26 | 1,418.00 | 1,457.00 | 1,410.10 | 1,428.70 | +30.10 | +2.15% | 0.03 cr | 1,435.45 | 50.1% | ₹48 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.
