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 | 1,279.00 | 1,337.40 | 1,279.00 | 1,325.10 | +44.80 | +3.50% | 0.02 cr | 1,312.28 | 53.9% | ₹20 cr |
| 03 Sep '26 | 1,278.00 | 1,314.00 | 1,265.00 | 1,280.30 | −5.30 | −0.41% | 0.02 cr | 1,292.11 | 32.2% | ₹29 cr |
| 02 Sep '26 | 1,134.00 | 1,330.20 | 1,110.00 | 1,285.60 | +149.80 | +13.19% | 0.15 cr | 1,278.41 | 16.6% | ₹194 cr |
| 01 Sep '26 | 1,145.00 | 1,158.00 | 1,121.10 | 1,135.80 | −12.40 | −1.08% | 0.00 cr | 1,136.81 | 53.4% | ₹4 cr |
| 31 Aug '26 | 1,124.80 | 1,159.90 | 1,119.00 | 1,148.20 | +8.80 | +0.77% | 0.00 cr | 1,140.53 | 59.0% | ₹4 cr |
| 28 Aug '26 | 1,141.90 | 1,149.40 | 1,131.90 | 1,139.40 | +2.30 | +0.20% | 0.01 cr | 1,138.66 | 74.9% | ₹7 cr |
| 27 Aug '26 | 1,173.00 | 1,180.00 | 1,134.00 | 1,137.10 | −39.20 | −3.33% | 0.00 cr | 1,150.95 | 63.2% | ₹4 cr |
| 26 Aug '26 | 1,199.00 | 1,199.00 | 1,161.00 | 1,176.30 | −10.20 | −0.86% | 0.01 cr | 1,181.51 | 65.2% | ₹7 cr |
| 25 Aug '26 | 1,172.90 | 1,196.70 | 1,160.00 | 1,186.50 | +14.00 | +1.19% | 0.01 cr | 1,183.49 | 62.2% | ₹9 cr |
| 24 Aug '26 | 1,142.00 | 1,185.00 | 1,136.10 | 1,172.50 | +30.50 | +2.67% | 0.01 cr | 1,170.87 | 64.7% | ₹9 cr |
| 21 Aug '26 | 1,121.10 | 1,153.70 | 1,101.00 | 1,142.00 | +20.90 | +1.86% | 0.01 cr | 1,134.01 | 63.6% | ₹7 cr |
| 20 Aug '26 | 1,123.40 | 1,139.50 | 1,091.20 | 1,121.10 | +14.30 | +1.29% | 0.01 cr | 1,112.28 | 56.0% | ₹8 cr |
| 19 Aug '26 | 1,094.50 | 1,139.60 | 1,084.90 | 1,106.80 | +18.20 | +1.67% | 0.02 cr | 1,110.15 | 55.5% | ₹19 cr |
| 18 Aug '26 | 1,094.00 | 1,120.00 | 1,080.10 | 1,088.60 | −15.10 | −1.37% | 0.01 cr | 1,091.96 | 67.7% | ₹6 cr |
| 17 Aug '26 | 1,090.10 | 1,118.50 | 1,090.00 | 1,103.70 | +6.70 | +0.61% | 0.00 cr | 1,107.88 | 65.2% | ₹3 cr |
| 14 Aug '26 | 1,125.20 | 1,134.50 | 1,082.50 | 1,097.00 | −18.60 | −1.67% | 0.00 cr | 1,098.27 | 52.0% | ₹3 cr |
| 13 Aug '26 | 1,096.90 | 1,137.10 | 1,096.90 | 1,115.60 | +23.60 | +2.16% | 0.00 cr | 1,117.55 | 63.3% | ₹5 cr |
| 12 Aug '26 | 1,127.90 | 1,147.00 | 1,085.50 | 1,092.00 | −35.90 | −3.18% | 0.00 cr | 1,102.95 | 62.0% | ₹5 cr |
| 11 Aug '26 | 1,073.00 | 1,154.40 | 1,060.00 | 1,127.90 | +59.80 | +5.60% | 0.01 cr | 1,121.31 | 46.1% | ₹16 cr |
| 10 Aug '26 | 1,000.00 | 1,089.80 | 995.40 | 1,068.10 | −30.70 | −2.79% | 0.03 cr | 1,049.85 | 61.6% | ₹31 cr |
| 07 Aug '26 | 1,117.50 | 1,126.60 | 1,068.60 | 1,098.80 | −16.40 | −1.47% | 0.01 cr | 1,095.18 | 48.6% | ₹9 cr |
| 06 Aug '26 | 1,123.90 | 1,168.00 | 1,108.80 | 1,115.20 | +3.40 | +0.31% | 0.01 cr | 1,131.41 | 39.9% | ₹17 cr |
| 05 Aug '26 | 1,188.00 | 1,200.00 | 1,100.00 | 1,111.80 | −66.40 | −5.64% | 0.03 cr | 1,147.51 | 59.6% | ₹39 cr |
| 04 Aug '26 | 1,301.00 | 1,320.80 | 1,158.50 | 1,178.20 | −124.60 | −9.56% | 0.02 cr | 1,227.68 | 50.8% | ₹27 cr |
| 03 Aug '26 | 1,400.00 | 1,401.40 | 1,278.50 | 1,302.80 | −197.60 | −13.17% | 0.03 cr | 1,326.58 | 43.7% | ₹46 cr |
| 31 Jul '26 | 1,401.60 | 1,520.00 | 1,377.00 | 1,500.40 | +105.70 | +7.58% | 0.01 cr | 1,460.56 | 59.0% | ₹21 cr |
| 30 Jul '26 | 1,365.00 | 1,409.20 | 1,351.00 | 1,394.70 | +29.70 | +2.18% | 0.00 cr | 1,390.78 | 63.3% | ₹4 cr |
| 29 Jul '26 | 1,379.40 | 1,392.00 | 1,341.00 | 1,365.00 | −13.00 | −0.94% | 0.00 cr | 1,366.07 | 51.0% | ₹1 cr |
| 28 Jul '26 | 1,387.10 | 1,405.70 | 1,369.10 | 1,378.00 | −16.10 | −1.15% | 0.00 cr | 1,387.43 | 61.6% | ₹2 cr |
| 27 Jul '26 | 1,399.00 | 1,406.00 | 1,378.20 | 1,394.10 | +7.90 | +0.57% | 0.00 cr | 1,395.59 | 69.2% | ₹5 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.
