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 | 1,100.00 | 1,159.30 | 1,100.00 | 1,132.40 | +31.20 | +2.83% | 0.01 cr | 1,137.80 | 52.5% | ₹10 cr |
| 03 Sep '26 | 1,090.00 | 1,105.00 | 1,071.90 | 1,101.20 | +23.20 | +2.15% | 0.00 cr | 1,089.43 | 61.4% | ₹4 cr |
| 02 Sep '26 | 1,028.00 | 1,085.00 | 1,022.00 | 1,078.00 | +49.90 | +4.85% | 0.01 cr | 1,054.47 | 50.0% | ₹9 cr |
| 01 Sep '26 | 1,055.00 | 1,060.80 | 1,024.00 | 1,028.10 | −25.70 | −2.44% | 0.01 cr | 1,039.47 | 65.2% | ₹6 cr |
| 31 Aug '26 | 1,077.00 | 1,080.30 | 1,050.00 | 1,053.80 | −28.90 | −2.67% | 0.01 cr | 1,064.67 | 76.7% | ₹6 cr |
| 28 Aug '26 | 1,081.30 | 1,103.40 | 1,072.00 | 1,082.70 | +1.40 | +0.13% | 0.02 cr | 1,083.67 | 67.8% | ₹17 cr |
| 27 Aug '26 | 1,080.60 | 1,111.00 | 1,080.00 | 1,081.30 | +4.20 | +0.39% | 0.00 cr | 1,087.87 | 56.3% | ₹4 cr |
| 26 Aug '26 | 1,080.60 | 1,094.00 | 1,073.80 | 1,077.10 | +0.30 | +0.03% | 0.00 cr | 1,080.11 | 59.2% | ₹4 cr |
| 25 Aug '26 | 1,086.90 | 1,109.60 | 1,069.50 | 1,076.80 | −17.70 | −1.62% | 0.01 cr | 1,084.83 | 63.9% | ₹12 cr |
| 24 Aug '26 | 1,087.00 | 1,142.30 | 1,084.10 | 1,094.50 | +7.10 | +0.65% | 0.01 cr | 1,113.62 | 49.0% | ₹9 cr |
| 21 Aug '26 | 1,080.00 | 1,096.80 | 1,064.60 | 1,087.40 | +10.70 | +0.99% | 0.01 cr | 1,081.59 | 53.8% | ₹6 cr |
| 20 Aug '26 | 1,115.20 | 1,115.20 | 1,075.00 | 1,076.70 | −38.20 | −3.43% | 0.01 cr | 1,089.81 | 69.2% | ₹8 cr |
| 19 Aug '26 | 1,095.00 | 1,139.50 | 1,084.10 | 1,114.90 | +29.50 | +2.72% | 0.02 cr | 1,115.61 | 62.8% | ₹22 cr |
| 18 Aug '26 | 1,116.90 | 1,127.20 | 1,076.40 | 1,085.40 | −26.00 | −2.34% | 0.01 cr | 1,101.95 | 49.6% | ₹11 cr |
| 17 Aug '26 | 1,162.00 | 1,162.70 | 1,100.00 | 1,111.40 | −19.90 | −1.76% | 0.02 cr | 1,124.53 | 59.1% | ₹19 cr |
| 14 Aug '26 | 1,231.30 | 1,236.10 | 1,050.30 | 1,131.30 | −110.00 | −8.86% | 0.04 cr | 1,139.72 | 45.6% | ₹46 cr |
| 13 Aug '26 | 1,247.50 | 1,269.80 | 1,241.00 | 1,241.30 | −8.30 | −0.66% | 0.01 cr | 1,243.31 | 78.8% | ₹18 cr |
| 12 Aug '26 | 1,266.80 | 1,274.90 | 1,236.10 | 1,249.60 | −8.00 | −0.64% | 0.02 cr | 1,242.76 | 90.4% | ₹26 cr |
| 11 Aug '26 | 1,265.60 | 1,287.50 | 1,252.20 | 1,257.60 | −14.50 | −1.14% | 0.00 cr | 1,273.00 | 63.6% | ₹3 cr |
| 10 Aug '26 | 1,280.00 | 1,289.40 | 1,266.50 | 1,272.10 | −2.60 | −0.20% | 0.00 cr | 1,278.00 | 58.3% | ₹2 cr |
| 07 Aug '26 | 1,252.50 | 1,286.40 | 1,242.20 | 1,274.70 | +28.30 | +2.27% | 0.00 cr | 1,265.91 | 34.6% | ₹5 cr |
| 06 Aug '26 | 1,252.10 | 1,264.40 | 1,243.00 | 1,246.40 | −5.20 | −0.42% | 0.00 cr | 1,252.52 | 66.8% | ₹2 cr |
| 05 Aug '26 | 1,288.00 | 1,288.20 | 1,248.00 | 1,251.60 | −0.90 | −0.07% | 0.00 cr | 1,267.71 | 50.3% | ₹4 cr |
| 04 Aug '26 | 1,280.00 | 1,309.00 | 1,236.20 | 1,252.50 | −13.20 | −1.04% | 0.00 cr | 1,262.66 | 51.7% | ₹5 cr |
| 03 Aug '26 | 1,290.00 | 1,297.20 | 1,260.50 | 1,265.70 | −13.60 | −1.06% | 0.00 cr | 1,273.29 | 59.3% | ₹5 cr |
| 31 Jul '26 | 1,239.90 | 1,290.00 | 1,222.20 | 1,279.30 | +53.90 | +4.40% | 0.00 cr | 1,259.60 | 56.7% | ₹4 cr |
| 30 Jul '26 | 1,242.60 | 1,249.90 | 1,213.00 | 1,225.40 | −17.20 | −1.38% | 0.00 cr | 1,229.03 | 64.3% | ₹4 cr |
| 29 Jul '26 | 1,280.00 | 1,283.90 | 1,236.80 | 1,242.60 | −32.30 | −2.53% | 0.00 cr | 1,251.98 | 60.4% | ₹3 cr |
| 28 Jul '26 | 1,290.00 | 1,292.00 | 1,261.50 | 1,274.90 | −8.20 | −0.64% | 0.01 cr | 1,278.13 | 16.9% | ₹7 cr |
| 27 Jul '26 | 1,277.60 | 1,298.30 | 1,262.10 | 1,283.10 | +24.70 | +1.96% | 0.00 cr | 1,279.92 | 50.4% | ₹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.
