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 | 1,172.00 | 1,189.70 | 1,167.00 | 1,170.00 | −8.00 | −0.68% | 0.05 cr | 1,179.23 | 44.7% | ₹54 cr |
| 03 Sep '26 | 1,158.00 | 1,183.00 | 1,151.70 | 1,178.00 | +25.90 | +2.25% | 0.08 cr | 1,169.92 | 36.0% | ₹97 cr |
| 02 Sep '26 | 1,199.90 | 1,199.90 | 1,151.00 | 1,152.10 | −52.90 | −4.39% | 0.20 cr | 1,163.11 | 48.4% | ₹230 cr |
| 01 Sep '26 | 1,196.00 | 1,206.90 | 1,192.00 | 1,205.00 | +10.60 | +0.89% | 0.03 cr | 1,198.93 | 48.6% | ₹35 cr |
| 31 Aug '26 | 1,196.50 | 1,205.80 | 1,182.80 | 1,194.40 | −5.60 | −0.47% | 0.13 cr | 1,194.63 | 72.0% | ₹159 cr |
| 28 Aug '26 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | −17.50 | −1.44% | 0.08 cr | 1,203.07 | 51.1% | ₹92 cr |
| 27 Aug '26 | 1,225.00 | 1,235.60 | 1,211.60 | 1,217.50 | +0.50 | +0.04% | 0.08 cr | 1,219.44 | 49.3% | ₹93 cr |
| 26 Aug '26 | 1,245.00 | 1,245.00 | 1,207.00 | 1,217.00 | −26.00 | −2.09% | 0.10 cr | 1,221.94 | 44.7% | ₹128 cr |
| 25 Aug '26 | 1,237.10 | 1,244.90 | 1,228.10 | 1,243.00 | +1.00 | +0.08% | 0.03 cr | 1,235.67 | 39.1% | ₹39 cr |
| 24 Aug '26 | 1,235.90 | 1,242.00 | 1,220.50 | 1,242.00 | +7.00 | +0.57% | 0.07 cr | 1,233.35 | 48.9% | ₹92 cr |
| 21 Aug '26 | 1,223.60 | 1,236.30 | 1,220.00 | 1,235.00 | +15.50 | +1.27% | 0.06 cr | 1,227.87 | 45.2% | ₹68 cr |
| 20 Aug '26 | 1,234.00 | 1,235.90 | 1,215.60 | 1,219.50 | −3.50 | −0.29% | 0.11 cr | 1,223.40 | 50.8% | ₹129 cr |
| 19 Aug '26 | 1,250.00 | 1,251.90 | 1,217.00 | 1,223.00 | −29.90 | −2.39% | 0.12 cr | 1,225.50 | 45.6% | ₹144 cr |
| 18 Aug '26 | 1,262.00 | 1,272.00 | 1,247.00 | 1,252.90 | −14.10 | −1.11% | 0.10 cr | 1,255.48 | 35.6% | ₹125 cr |
| 17 Aug '26 | 1,329.00 | 1,350.00 | 1,256.10 | 1,267.00 | −53.50 | −4.05% | 0.44 cr | 1,281.84 | 32.3% | ₹561 cr |
| 14 Aug '26 | 1,292.00 | 1,347.50 | 1,290.00 | 1,320.50 | +31.00 | +2.40% | 0.24 cr | 1,321.88 | 25.5% | ₹314 cr |
| 13 Aug '26 | 1,293.90 | 1,295.10 | 1,277.40 | 1,289.50 | −0.50 | −0.04% | 0.05 cr | 1,283.25 | 50.1% | ₹59 cr |
| 12 Aug '26 | 1,280.00 | 1,290.00 | 1,266.10 | 1,290.00 | +10.00 | +0.78% | 0.10 cr | 1,278.70 | 53.8% | ₹127 cr |
| 11 Aug '26 | 1,277.90 | 1,287.80 | 1,269.10 | 1,280.00 | +12.10 | +0.95% | 0.05 cr | 1,280.01 | 48.1% | ₹68 cr |
| 10 Aug '26 | 1,286.00 | 1,294.00 | 1,265.80 | 1,267.90 | −17.10 | −1.33% | 0.05 cr | 1,272.44 | 45.0% | ₹69 cr |
| 07 Aug '26 | 1,275.00 | 1,303.70 | 1,271.90 | 1,285.00 | +10.00 | +0.78% | 0.08 cr | 1,284.70 | 37.8% | ₹104 cr |
| 06 Aug '26 | 1,300.50 | 1,314.90 | 1,268.40 | 1,275.00 | −25.50 | −1.96% | 0.06 cr | 1,291.44 | 33.3% | ₹77 cr |
| 05 Aug '26 | 1,329.00 | 1,329.90 | 1,297.20 | 1,300.50 | −27.20 | −2.05% | 0.05 cr | 1,311.81 | 39.3% | ₹62 cr |
| 04 Aug '26 | 1,331.40 | 1,358.00 | 1,310.10 | 1,327.70 | +2.90 | +0.22% | 0.05 cr | 1,334.01 | 30.3% | ₹68 cr |
| 03 Aug '26 | 1,328.90 | 1,343.60 | 1,315.00 | 1,324.80 | −4.10 | −0.31% | 0.03 cr | 1,331.11 | 37.9% | ₹34 cr |
| 31 Jul '26 | 1,340.00 | 1,353.80 | 1,322.00 | 1,328.90 | −4.30 | −0.32% | 0.07 cr | 1,338.99 | 54.9% | ₹100 cr |
| 30 Jul '26 | 1,316.70 | 1,338.40 | 1,297.50 | 1,333.20 | +19.90 | +1.52% | 0.06 cr | 1,324.43 | 34.8% | ₹78 cr |
| 29 Jul '26 | 1,311.10 | 1,321.70 | 1,300.50 | 1,313.30 | +2.20 | +0.17% | 0.03 cr | 1,312.11 | 35.4% | ₹42 cr |
| 28 Jul '26 | 1,312.00 | 1,318.80 | 1,295.50 | 1,311.10 | −8.20 | −0.62% | 0.03 cr | 1,304.57 | 25.8% | ₹37 cr |
| 27 Jul '26 | 1,327.90 | 1,340.40 | 1,310.20 | 1,319.30 | −8.00 | −0.60% | 0.03 cr | 1,323.02 | 49.2% | ₹42 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.
