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 | 1,258.00 | 1,260.30 | 1,237.50 | 1,249.70 | −19.30 | −1.52% | 0.06 cr | 1,242.68 | 55.7% | ₹71 cr |
| 03 Sep '26 | 1,244.00 | 1,269.00 | 1,235.80 | 1,269.00 | +33.00 | +2.67% | 0.06 cr | 1,247.74 | 52.9% | ₹80 cr |
| 02 Sep '26 | 1,270.00 | 1,272.00 | 1,228.30 | 1,236.00 | −38.40 | −3.01% | 0.13 cr | 1,239.33 | 61.2% | ₹158 cr |
| 01 Sep '26 | 1,279.90 | 1,307.50 | 1,261.50 | 1,274.40 | −1.60 | −0.13% | 0.15 cr | 1,282.14 | 48.0% | ₹191 cr |
| 31 Aug '26 | 1,276.00 | 1,292.50 | 1,261.10 | 1,276.00 | +0.00 | +0.00% | 0.07 cr | 1,281.28 | 59.4% | ₹89 cr |
| 28 Aug '26 | 1,282.00 | 1,283.10 | 1,263.40 | 1,276.00 | −4.00 | −0.31% | 0.06 cr | 1,276.63 | 55.6% | ₹71 cr |
| 27 Aug '26 | 1,266.30 | 1,285.00 | 1,252.10 | 1,280.00 | +20.00 | +1.59% | 0.08 cr | 1,275.50 | 55.7% | ₹99 cr |
| 26 Aug '26 | 1,253.40 | 1,272.10 | 1,250.70 | 1,260.00 | +6.60 | +0.53% | 0.08 cr | 1,262.13 | 65.3% | ₹101 cr |
| 25 Aug '26 | 1,243.00 | 1,256.50 | 1,240.50 | 1,253.40 | +2.10 | +0.17% | 0.05 cr | 1,250.60 | 56.6% | ₹58 cr |
| 24 Aug '26 | 1,261.60 | 1,261.60 | 1,245.10 | 1,251.30 | −13.70 | −1.08% | 0.12 cr | 1,250.16 | 76.9% | ₹145 cr |
| 21 Aug '26 | 1,261.00 | 1,267.00 | 1,252.00 | 1,265.00 | +4.50 | +0.36% | 0.05 cr | 1,258.94 | 63.8% | ₹58 cr |
| 20 Aug '26 | 1,278.30 | 1,282.60 | 1,260.50 | 1,260.50 | −11.50 | −0.90% | 0.04 cr | 1,274.35 | 57.5% | ₹57 cr |
| 19 Aug '26 | 1,274.10 | 1,288.00 | 1,259.00 | 1,272.00 | −1.00 | −0.08% | 0.07 cr | 1,274.11 | 52.2% | ₹86 cr |
| 18 Aug '26 | 1,272.50 | 1,281.20 | 1,263.00 | 1,273.00 | +3.10 | +0.24% | 0.05 cr | 1,273.16 | 43.3% | ₹58 cr |
| 17 Aug '26 | 1,246.00 | 1,272.00 | 1,235.90 | 1,269.90 | +29.90 | +2.41% | 0.14 cr | 1,257.53 | 47.6% | ₹178 cr |
| 14 Aug '26 | 1,240.30 | 1,246.90 | 1,230.10 | 1,240.00 | +0.00 | +0.00% | 0.02 cr | 1,237.81 | 42.3% | ₹23 cr |
| 13 Aug '26 | 1,240.00 | 1,264.70 | 1,237.00 | 1,240.00 | +7.60 | +0.62% | 0.08 cr | 1,247.85 | 48.6% | ₹101 cr |
| 12 Aug '26 | 1,275.00 | 1,278.70 | 1,232.40 | 1,232.40 | −42.60 | −3.34% | 0.05 cr | 1,246.77 | 62.2% | ₹65 cr |
| 11 Aug '26 | 1,288.90 | 1,291.10 | 1,267.00 | 1,275.00 | −13.00 | −1.01% | 0.05 cr | 1,278.33 | 57.9% | ₹63 cr |
| 10 Aug '26 | 1,291.30 | 1,298.30 | 1,280.70 | 1,288.00 | +3.00 | +0.23% | 0.08 cr | 1,286.70 | 60.5% | ₹101 cr |
| 07 Aug '26 | 1,270.00 | 1,292.10 | 1,265.10 | 1,285.00 | +7.00 | +0.55% | 0.06 cr | 1,282.32 | 39.4% | ₹72 cr |
| 06 Aug '26 | 1,257.00 | 1,278.00 | 1,241.60 | 1,278.00 | +28.00 | +2.24% | 0.08 cr | 1,261.41 | 56.3% | ₹99 cr |
| 05 Aug '26 | 1,229.20 | 1,273.90 | 1,229.20 | 1,250.00 | +23.00 | +1.87% | 0.21 cr | 1,254.16 | 41.0% | ₹257 cr |
| 04 Aug '26 | 1,218.50 | 1,243.90 | 1,202.00 | 1,227.00 | +17.00 | +1.40% | 0.24 cr | 1,226.52 | 28.7% | ₹290 cr |
| 03 Aug '26 | 1,195.00 | 1,219.60 | 1,185.00 | 1,210.00 | +29.50 | +2.50% | 0.08 cr | 1,207.61 | 41.2% | ₹99 cr |
| 31 Jul '26 | 1,181.00 | 1,188.00 | 1,167.60 | 1,180.50 | +7.70 | +0.66% | 0.08 cr | 1,182.48 | 46.2% | ₹92 cr |
| 30 Jul '26 | 1,169.00 | 1,183.00 | 1,160.30 | 1,172.80 | +4.10 | +0.35% | 0.06 cr | 1,174.99 | 43.5% | ₹75 cr |
| 29 Jul '26 | 1,165.00 | 1,184.80 | 1,156.60 | 1,168.70 | +4.80 | +0.41% | 0.05 cr | 1,169.76 | 34.4% | ₹61 cr |
| 28 Jul '26 | 1,164.00 | 1,174.80 | 1,150.00 | 1,163.90 | +1.50 | +0.13% | 0.11 cr | 1,163.48 | 70.6% | ₹127 cr |
| 27 Jul '26 | 1,139.90 | 1,168.00 | 1,135.00 | 1,162.40 | +35.40 | +3.14% | 0.09 cr | 1,154.24 | 50.1% | ₹107 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.
