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 | 1,146.00 | 1,146.00 | 1,120.00 | 1,120.00 | −23.00 | −2.01% | 0.05 cr | 1,130.41 | 48.3% | ₹58 cr |
| 03 Sep '26 | 1,154.20 | 1,157.80 | 1,130.50 | 1,143.00 | −11.20 | −0.97% | 0.10 cr | 1,138.62 | 56.7% | ₹110 cr |
| 02 Sep '26 | 1,168.40 | 1,173.90 | 1,147.00 | 1,154.20 | −13.60 | −1.16% | 0.14 cr | 1,153.50 | 59.3% | ₹159 cr |
| 01 Sep '26 | 1,167.30 | 1,183.00 | 1,152.00 | 1,167.80 | +6.50 | +0.56% | 0.11 cr | 1,168.97 | 47.2% | ₹125 cr |
| 31 Aug '26 | 1,187.00 | 1,187.00 | 1,157.00 | 1,161.30 | −29.70 | −2.49% | 0.15 cr | 1,163.39 | 62.1% | ₹174 cr |
| 28 Aug '26 | 1,190.00 | 1,198.90 | 1,170.60 | 1,191.00 | +1.80 | +0.15% | 0.13 cr | 1,180.21 | 53.3% | ₹152 cr |
| 27 Aug '26 | 1,160.00 | 1,195.40 | 1,142.10 | 1,189.20 | +39.20 | +3.41% | 0.32 cr | 1,171.68 | 49.6% | ₹371 cr |
| 26 Aug '26 | 1,127.40 | 1,150.50 | 1,117.80 | 1,150.00 | +25.50 | +2.27% | 0.14 cr | 1,140.75 | 52.4% | ₹160 cr |
| 25 Aug '26 | 1,103.00 | 1,125.00 | 1,092.60 | 1,124.50 | +20.70 | +1.88% | 0.12 cr | 1,104.87 | 50.0% | ₹127 cr |
| 24 Aug '26 | 1,112.70 | 1,117.50 | 1,098.00 | 1,103.80 | −16.20 | −1.45% | 0.09 cr | 1,104.70 | 50.4% | ₹95 cr |
| 21 Aug '26 | 1,109.60 | 1,120.00 | 1,099.40 | 1,120.00 | +12.30 | +1.11% | 0.10 cr | 1,106.63 | 51.6% | ₹111 cr |
| 20 Aug '26 | 1,117.00 | 1,124.00 | 1,105.80 | 1,107.70 | +3.20 | +0.29% | 0.10 cr | 1,112.57 | 52.8% | ₹110 cr |
| 19 Aug '26 | 1,115.60 | 1,127.70 | 1,104.50 | 1,104.50 | −11.10 | −0.99% | 0.13 cr | 1,116.08 | 57.6% | ₹140 cr |
| 18 Aug '26 | 1,131.90 | 1,144.10 | 1,115.60 | 1,115.60 | −15.90 | −1.41% | 0.08 cr | 1,126.63 | 56.9% | ₹91 cr |
| 17 Aug '26 | 1,135.00 | 1,154.50 | 1,127.10 | 1,131.50 | −3.70 | −0.33% | 0.19 cr | 1,141.83 | 56.7% | ₹220 cr |
| 14 Aug '26 | 1,168.90 | 1,173.30 | 1,135.20 | 1,135.20 | −32.10 | −2.75% | 0.08 cr | 1,151.97 | 45.6% | ₹93 cr |
| 13 Aug '26 | 1,201.00 | 1,202.90 | 1,163.50 | 1,167.30 | −37.70 | −3.13% | 0.16 cr | 1,172.99 | 50.6% | ₹188 cr |
| 12 Aug '26 | 1,190.00 | 1,205.00 | 1,151.00 | 1,205.00 | +14.00 | +1.18% | 0.46 cr | 1,190.80 | 48.4% | ₹544 cr |
| 11 Aug '26 | 1,119.00 | 1,205.00 | 1,117.60 | 1,191.00 | +72.00 | +6.43% | 0.82 cr | 1,165.01 | 26.3% | ₹954 cr |
| 10 Aug '26 | 1,115.00 | 1,124.90 | 1,112.50 | 1,119.00 | +4.80 | +0.43% | 0.09 cr | 1,117.39 | 57.1% | ₹104 cr |
| 07 Aug '26 | 1,102.10 | 1,117.70 | 1,093.20 | 1,114.20 | +6.20 | +0.56% | 0.07 cr | 1,104.20 | 55.4% | ₹74 cr |
| 06 Aug '26 | 1,121.00 | 1,122.80 | 1,101.50 | 1,108.00 | −13.10 | −1.17% | 0.06 cr | 1,110.15 | 65.8% | ₹66 cr |
| 05 Aug '26 | 1,130.00 | 1,130.00 | 1,103.80 | 1,121.10 | −8.90 | −0.79% | 0.11 cr | 1,113.54 | 57.9% | ₹117 cr |
| 04 Aug '26 | 1,125.00 | 1,130.00 | 1,113.10 | 1,130.00 | +9.00 | +0.80% | 0.11 cr | 1,120.10 | 54.6% | ₹122 cr |
| 03 Aug '26 | 1,135.00 | 1,135.90 | 1,108.10 | 1,121.00 | −5.80 | −0.51% | 0.14 cr | 1,119.09 | 27.3% | ₹159 cr |
| 31 Jul '26 | 1,124.90 | 1,134.30 | 1,117.70 | 1,126.80 | +11.70 | +1.05% | 0.07 cr | 1,124.76 | 59.0% | ₹81 cr |
| 30 Jul '26 | 1,122.70 | 1,132.00 | 1,111.90 | 1,115.10 | −7.60 | −0.68% | 0.08 cr | 1,118.92 | 53.1% | ₹89 cr |
| 29 Jul '26 | 1,098.00 | 1,130.00 | 1,097.90 | 1,122.70 | +23.50 | +2.14% | 0.11 cr | 1,120.44 | 52.1% | ₹123 cr |
| 28 Jul '26 | 1,108.20 | 1,115.90 | 1,095.20 | 1,099.20 | −9.00 | −0.81% | 0.07 cr | 1,104.14 | 62.1% | ₹83 cr |
| 27 Jul '26 | 1,111.90 | 1,126.20 | 1,104.40 | 1,108.20 | −0.50 | −0.05% | 0.06 cr | 1,108.93 | 53.6% | ₹67 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.
