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 | 1,129.90 | 1,152.40 | 1,115.00 | 1,126.35 | −0.75 | −0.07% | 0.02 cr | 1,135.05 | 43.6% | ₹22 cr |
| 03 Sep '26 | 1,105.35 | 1,148.00 | 1,090.00 | 1,127.10 | +30.50 | +2.78% | 0.04 cr | 1,123.95 | 36.7% | ₹47 cr |
| 02 Sep '26 | 1,017.80 | 1,110.00 | 1,003.05 | 1,096.60 | +88.25 | +8.75% | 0.16 cr | 1,082.91 | 17.5% | ₹169 cr |
| 01 Sep '26 | 994.60 | 1,015.95 | 986.10 | 1,008.35 | +14.15 | +1.42% | 0.00 cr | 1,006.52 | 53.2% | ₹5 cr |
| 31 Aug '26 | 998.55 | 1,020.00 | 990.00 | 994.20 | −4.35 | −0.44% | 0.01 cr | 1,005.44 | 50.1% | ₹8 cr |
| 28 Aug '26 | 990.35 | 1,004.90 | 978.05 | 998.55 | +11.40 | +1.15% | 0.00 cr | 991.81 | 55.8% | ₹3 cr |
| 27 Aug '26 | 988.30 | 1,010.00 | 972.00 | 987.15 | +8.75 | +0.89% | 0.00 cr | 983.45 | 48.4% | ₹3 cr |
| 26 Aug '26 | 991.25 | 1,002.90 | 965.45 | 978.40 | −12.55 | −1.27% | 0.01 cr | 985.75 | 52.3% | ₹6 cr |
| 25 Aug '26 | 996.00 | 1,018.95 | 984.05 | 990.95 | −0.80 | −0.08% | 0.01 cr | 1,002.15 | 49.6% | ₹8 cr |
| 24 Aug '26 | 998.00 | 1,035.90 | 985.00 | 991.75 | −1.85 | −0.19% | 0.02 cr | 1,008.87 | 49.2% | ₹15 cr |
| 21 Aug '26 | 990.00 | 1,009.80 | 954.05 | 993.60 | +5.40 | +0.55% | 0.02 cr | 984.03 | 39.6% | ₹17 cr |
| 20 Aug '26 | 970.90 | 996.00 | 950.30 | 988.20 | +23.25 | +2.41% | 0.01 cr | 971.33 | 37.3% | ₹14 cr |
| 19 Aug '26 | 919.50 | 1,000.60 | 915.05 | 964.95 | +47.00 | +5.12% | 0.04 cr | 969.59 | 34.0% | ₹42 cr |
| 18 Aug '26 | 939.00 | 939.00 | 911.95 | 917.95 | −15.45 | −1.66% | 0.00 cr | 921.04 | 51.2% | ₹3 cr |
| 17 Aug '26 | 953.70 | 964.95 | 925.10 | 933.40 | −16.05 | −1.69% | 0.01 cr | 945.36 | 50.2% | ₹6 cr |
| 14 Aug '26 | 948.20 | 970.00 | 941.15 | 949.45 | −0.05 | −0.01% | 0.01 cr | 952.29 | 57.4% | ₹14 cr |
| 13 Aug '26 | 890.15 | 962.00 | 890.15 | 949.50 | +54.80 | +6.12% | 0.03 cr | 944.28 | 31.7% | ₹26 cr |
| 12 Aug '26 | 944.90 | 957.60 | 887.30 | 894.70 | −48.40 | −5.13% | 0.02 cr | 918.33 | 38.2% | ₹14 cr |
| 11 Aug '26 | 839.80 | 962.00 | 808.05 | 943.10 | +103.45 | +12.32% | 0.23 cr | 935.77 | 12.2% | ₹219 cr |
| 10 Aug '26 | 882.85 | 894.50 | 820.50 | 839.65 | −43.20 | −4.89% | 0.01 cr | 857.92 | 53.9% | ₹10 cr |
| 07 Aug '26 | 873.05 | 888.45 | 861.80 | 882.85 | +9.10 | +1.04% | 0.01 cr | 876.72 | 52.1% | ₹5 cr |
| 06 Aug '26 | 861.05 | 877.00 | 861.00 | 873.75 | +16.90 | +1.97% | 0.00 cr | 870.40 | 63.0% | ₹3 cr |
| 05 Aug '26 | 862.25 | 874.55 | 851.10 | 856.85 | −5.40 | −0.63% | 0.00 cr | 860.54 | 62.9% | ₹3 cr |
| 04 Aug '26 | 862.05 | 879.35 | 856.15 | 862.25 | −5.55 | −0.64% | 0.00 cr | 867.76 | 53.8% | ₹2 cr |
| 03 Aug '26 | 856.60 | 870.00 | 856.60 | 867.80 | +10.10 | +1.18% | 0.00 cr | 865.59 | 63.6% | ₹1 cr |
| 31 Jul '26 | 859.00 | 867.35 | 854.60 | 857.70 | −2.20 | −0.26% | 0.00 cr | 861.08 | 63.5% | ₹1 cr |
| 30 Jul '26 | 862.85 | 879.70 | 849.80 | 859.90 | +1.35 | +0.16% | 0.00 cr | 864.55 | 53.0% | ₹3 cr |
| 29 Jul '26 | 847.00 | 870.00 | 841.15 | 858.55 | +9.55 | +1.12% | 0.00 cr | 856.45 | 52.4% | ₹2 cr |
| 28 Jul '26 | 854.00 | 862.40 | 848.30 | 849.00 | −8.50 | −0.99% | 0.00 cr | 853.69 | 65.3% | ₹1 cr |
| 27 Jul '26 | 871.00 | 874.00 | 853.00 | 857.50 | −0.45 | −0.05% | 0.00 cr | 862.18 | 55.6% | ₹2 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.
