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 | 1,328.00 | 1,336.00 | 1,309.00 | 1,310.70 | −3.00 | −0.23% | 0.01 cr | 1,323.75 | 50.2% | ₹8 cr |
| 03 Sep '26 | 1,313.00 | 1,320.40 | 1,303.20 | 1,313.70 | −0.10 | −0.01% | 0.00 cr | 1,312.42 | 50.4% | ₹3 cr |
| 02 Sep '26 | 1,311.00 | 1,325.30 | 1,301.00 | 1,313.80 | −1.60 | −0.12% | 0.00 cr | 1,308.75 | 53.6% | ₹3 cr |
| 01 Sep '26 | 1,331.80 | 1,339.50 | 1,313.00 | 1,315.40 | −14.50 | −1.09% | 0.00 cr | 1,322.10 | 56.6% | ₹4 cr |
| 31 Aug '26 | 1,319.00 | 1,357.70 | 1,309.60 | 1,329.90 | +4.70 | +0.35% | 0.01 cr | 1,334.24 | 48.5% | ₹7 cr |
| 28 Aug '26 | 1,325.00 | 1,332.80 | 1,322.00 | 1,325.20 | +6.80 | +0.52% | 0.00 cr | 1,325.93 | 67.7% | ₹3 cr |
| 27 Aug '26 | 1,324.00 | 1,334.10 | 1,315.00 | 1,318.40 | −3.10 | −0.23% | 0.00 cr | 1,322.66 | 62.0% | ₹2 cr |
| 26 Aug '26 | 1,337.80 | 1,344.20 | 1,312.20 | 1,321.50 | −11.70 | −0.88% | 0.00 cr | 1,323.91 | 50.1% | ₹5 cr |
| 25 Aug '26 | 1,329.00 | 1,338.00 | 1,324.00 | 1,333.20 | +3.60 | +0.27% | 0.00 cr | 1,331.12 | 64.3% | ₹3 cr |
| 24 Aug '26 | 1,317.50 | 1,349.80 | 1,317.50 | 1,329.60 | +0.20 | +0.02% | 0.00 cr | 1,333.46 | 51.5% | ₹4 cr |
| 21 Aug '26 | 1,335.10 | 1,340.00 | 1,308.00 | 1,329.40 | −1.10 | −0.08% | 0.00 cr | 1,325.57 | 47.2% | ₹6 cr |
| 20 Aug '26 | 1,349.90 | 1,349.90 | 1,321.10 | 1,330.50 | +3.80 | +0.29% | 0.00 cr | 1,334.98 | 46.9% | ₹4 cr |
| 19 Aug '26 | 1,346.00 | 1,346.00 | 1,317.60 | 1,326.70 | −11.80 | −0.88% | 0.00 cr | 1,326.77 | 52.5% | ₹4 cr |
| 18 Aug '26 | 1,344.20 | 1,370.80 | 1,333.30 | 1,338.50 | −5.70 | −0.42% | 0.00 cr | 1,350.21 | 52.2% | ₹4 cr |
| 17 Aug '26 | 1,343.00 | 1,350.00 | 1,317.30 | 1,344.20 | +5.90 | +0.44% | 0.01 cr | 1,339.53 | 55.1% | ₹7 cr |
| 14 Aug '26 | 1,343.90 | 1,349.90 | 1,332.00 | 1,338.30 | −6.30 | −0.47% | 0.00 cr | 1,340.36 | 50.9% | ₹4 cr |
| 13 Aug '26 | 1,325.00 | 1,385.00 | 1,320.40 | 1,344.60 | +17.20 | +1.30% | 0.02 cr | 1,346.55 | 64.0% | ₹28 cr |
| 12 Aug '26 | 1,310.00 | 1,335.60 | 1,300.20 | 1,327.40 | +12.10 | +0.92% | 0.03 cr | 1,315.31 | 92.8% | ₹36 cr |
| 11 Aug '26 | 1,329.00 | 1,329.00 | 1,308.60 | 1,315.30 | −6.30 | −0.48% | 0.00 cr | 1,314.55 | 53.9% | ₹3 cr |
| 10 Aug '26 | 1,330.50 | 1,332.50 | 1,317.40 | 1,321.60 | −3.30 | −0.25% | 0.00 cr | 1,324.46 | 57.4% | ₹4 cr |
| 07 Aug '26 | 1,337.70 | 1,349.40 | 1,320.00 | 1,324.90 | −24.70 | −1.83% | 0.00 cr | 1,332.08 | 53.0% | ₹3 cr |
| 06 Aug '26 | 1,327.70 | 1,355.00 | 1,320.10 | 1,349.60 | +21.90 | +1.65% | 0.01 cr | 1,343.09 | 49.2% | ₹11 cr |
| 05 Aug '26 | 1,326.10 | 1,331.00 | 1,315.00 | 1,327.70 | +8.10 | +0.61% | 0.00 cr | 1,325.91 | 60.0% | ₹5 cr |
| 04 Aug '26 | 1,334.30 | 1,341.20 | 1,315.00 | 1,319.60 | −3.50 | −0.26% | 0.00 cr | 1,321.45 | 52.1% | ₹4 cr |
| 03 Aug '26 | 1,304.90 | 1,340.00 | 1,304.90 | 1,323.10 | +18.50 | +1.42% | 0.00 cr | 1,325.23 | 55.9% | ₹6 cr |
| 31 Jul '26 | 1,296.50 | 1,318.50 | 1,287.10 | 1,304.60 | +8.20 | +0.63% | 0.00 cr | 1,300.69 | 56.4% | ₹6 cr |
| 30 Jul '26 | 1,315.00 | 1,315.00 | 1,286.00 | 1,296.40 | −12.60 | −0.96% | 0.00 cr | 1,294.87 | 60.4% | ₹5 cr |
| 29 Jul '26 | 1,308.70 | 1,362.00 | 1,270.50 | 1,309.00 | +8.10 | +0.62% | 0.02 cr | 1,312.56 | 28.0% | ₹30 cr |
| 28 Jul '26 | 1,313.60 | 1,316.80 | 1,299.00 | 1,300.90 | −12.70 | −0.97% | 0.00 cr | 1,306.86 | 61.4% | ₹3 cr |
| 27 Jul '26 | 1,329.00 | 1,329.00 | 1,306.10 | 1,313.60 | +13.50 | +1.04% | 0.00 cr | 1,315.20 | 51.7% | ₹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.
