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 | 1,010.05 | 1,024.95 | 999.00 | 1,010.80 | +0.75 | +0.07% | 0.00 cr | 1,011.75 | 52.3% | ₹1 cr |
| 03 Sep '26 | 975.00 | 1,028.50 | 971.50 | 1,010.05 | +42.80 | +4.42% | 0.00 cr | 1,006.06 | 68.8% | ₹3 cr |
| 02 Sep '26 | 975.00 | 990.00 | 951.05 | 967.25 | −4.80 | −0.49% | 0.00 cr | 974.59 | 65.2% | ₹1 cr |
| 01 Sep '26 | 962.75 | 991.00 | 954.50 | 972.05 | −17.05 | −1.72% | 0.00 cr | 976.55 | 61.0% | ₹1 cr |
| 31 Aug '26 | 990.00 | 1,009.00 | 976.60 | 989.10 | −4.30 | −0.43% | 0.00 cr | 987.77 | 56.4% | ₹1 cr |
| 28 Aug '26 | 937.25 | 1,004.40 | 930.25 | 993.40 | +64.70 | +6.97% | 0.00 cr | 984.40 | 50.0% | ₹4 cr |
| 27 Aug '26 | 939.00 | 951.00 | 923.00 | 928.70 | −10.15 | −1.08% | 0.00 cr | 934.14 | 72.1% | ₹1 cr |
| 26 Aug '26 | 948.55 | 961.50 | 936.85 | 938.85 | −4.60 | −0.49% | 0.00 cr | 944.19 | 64.2% | ₹0 cr |
| 25 Aug '26 | 941.95 | 960.00 | 941.95 | 943.45 | +10.35 | +1.11% | 0.00 cr | 949.71 | 57.1% | ₹1 cr |
| 24 Aug '26 | 979.90 | 988.00 | 923.30 | 933.10 | −31.50 | −3.27% | 0.00 cr | 942.48 | 59.4% | ₹2 cr |
| 21 Aug '26 | 952.35 | 982.85 | 936.10 | 964.60 | +12.25 | +1.29% | 0.00 cr | 968.02 | 69.8% | ₹3 cr |
| 20 Aug '26 | 949.00 | 978.00 | 934.05 | 952.35 | +14.45 | +1.54% | 0.01 cr | 957.01 | 53.4% | ₹6 cr |
| 19 Aug '26 | 900.00 | 949.70 | 882.55 | 937.90 | +55.95 | +6.34% | 0.01 cr | 921.77 | 61.1% | ₹7 cr |
| 18 Aug '26 | 836.10 | 892.30 | 814.10 | 881.95 | +60.00 | +7.30% | 0.00 cr | 870.08 | 68.9% | ₹2 cr |
| 17 Aug '26 | 854.00 | 865.25 | 812.00 | 821.95 | −31.25 | −3.66% | 0.00 cr | 832.86 | 58.9% | ₹0 cr |
| 14 Aug '26 | 845.65 | 869.00 | 833.05 | 853.20 | +7.55 | +0.89% | 0.00 cr | 856.75 | 70.9% | ₹1 cr |
| 13 Aug '26 | 864.00 | 864.00 | 826.10 | 845.65 | −0.55 | −0.06% | 0.00 cr | 841.34 | 59.3% | ₹1 cr |
| 12 Aug '26 | 799.00 | 864.40 | 797.70 | 846.20 | +41.00 | +5.09% | 0.00 cr | 840.98 | 58.3% | ₹3 cr |
| 11 Aug '26 | 805.25 | 819.05 | 795.05 | 805.20 | +0.70 | +0.09% | 0.00 cr | 805.28 | 83.8% | ₹1 cr |
| 10 Aug '26 | 800.00 | 809.10 | 786.30 | 804.50 | +4.45 | +0.56% | 0.00 cr | 798.43 | 81.9% | ₹0 cr |
| 07 Aug '26 | 809.00 | 820.45 | 793.15 | 800.05 | −3.35 | −0.42% | 0.00 cr | 803.87 | 62.7% | ₹1 cr |
| 06 Aug '26 | 749.55 | 827.40 | 741.05 | 803.40 | +54.00 | +7.21% | 0.00 cr | 799.37 | 52.1% | ₹2 cr |
| 05 Aug '26 | 714.90 | 765.90 | 708.10 | 749.40 | +34.50 | +4.83% | 0.00 cr | 727.09 | 88.9% | ₹3 cr |
| 04 Aug '26 | 719.10 | 722.00 | 712.00 | 714.90 | −3.70 | −0.51% | 0.00 cr | 717.61 | 86.3% | ₹0 cr |
| 03 Aug '26 | 724.00 | 736.35 | 710.30 | 718.60 | −0.30 | −0.04% | 0.00 cr | 719.48 | 89.3% | ₹1 cr |
| 31 Jul '26 | 713.25 | 720.10 | 709.50 | 718.90 | +9.40 | +1.32% | 0.00 cr | 717.86 | 88.7% | ₹0 cr |
| 30 Jul '26 | 714.85 | 720.00 | 702.05 | 709.50 | −2.75 | −0.39% | 0.00 cr | 711.64 | 68.4% | ₹0 cr |
| 29 Jul '26 | 710.10 | 715.00 | 695.00 | 712.25 | +10.65 | +1.52% | 0.00 cr | 702.40 | 70.7% | ₹0 cr |
| 28 Jul '26 | 710.35 | 717.50 | 695.00 | 701.60 | −8.95 | −1.26% | 0.00 cr | 706.11 | 73.0% | ₹1 cr |
| 27 Jul '26 | 718.80 | 718.80 | 701.00 | 710.55 | +2.30 | +0.32% | 0.00 cr | 706.08 | 79.2% | ₹0 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.
