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 | 1,508.50 | 1,513.90 | 1,411.20 | 1,460.10 | −26.10 | −1.76% | 0.00 cr | 1,447.95 | 45.0% | ₹3 cr |
| 03 Sep '26 | 1,500.00 | 1,550.00 | 1,481.00 | 1,486.20 | +7.60 | +0.51% | 0.00 cr | 1,501.25 | 59.2% | ₹3 cr |
| 02 Sep '26 | 1,528.50 | 1,588.90 | 1,469.10 | 1,478.60 | −44.90 | −2.95% | 0.01 cr | 1,544.14 | 55.9% | ₹8 cr |
| 01 Sep '26 | 1,455.00 | 1,546.80 | 1,451.10 | 1,523.50 | +75.70 | +5.23% | 0.00 cr | 1,518.97 | 41.2% | ₹6 cr |
| 31 Aug '26 | 1,458.10 | 1,510.00 | 1,430.00 | 1,447.80 | +6.60 | +0.46% | 0.00 cr | 1,478.22 | 63.4% | ₹5 cr |
| 28 Aug '26 | 1,362.00 | 1,463.00 | 1,362.00 | 1,441.20 | +90.90 | +6.73% | 0.00 cr | 1,415.49 | 49.3% | ₹6 cr |
| 27 Aug '26 | 1,310.00 | 1,361.90 | 1,310.00 | 1,350.30 | +44.00 | +3.37% | 0.00 cr | 1,340.86 | 65.3% | ₹2 cr |
| 26 Aug '26 | 1,266.30 | 1,313.00 | 1,266.30 | 1,306.30 | +43.90 | +3.48% | 0.00 cr | 1,297.06 | 58.5% | ₹2 cr |
| 25 Aug '26 | 1,261.50 | 1,279.00 | 1,230.10 | 1,262.40 | +0.80 | +0.06% | 0.00 cr | 1,254.49 | 56.4% | ₹1 cr |
| 24 Aug '26 | 1,202.00 | 1,278.00 | 1,191.40 | 1,261.60 | +59.10 | +4.91% | 0.00 cr | 1,254.52 | 60.4% | ₹4 cr |
| 21 Aug '26 | 1,158.90 | 1,225.00 | 1,130.00 | 1,202.50 | +51.40 | +4.47% | 0.00 cr | 1,179.37 | 64.4% | ₹2 cr |
| 20 Aug '26 | 1,150.00 | 1,178.00 | 1,099.50 | 1,151.10 | +7.30 | +0.64% | 0.00 cr | 1,130.33 | 58.3% | ₹2 cr |
| 19 Aug '26 | 1,135.00 | 1,160.90 | 1,124.80 | 1,143.80 | −4.60 | −0.40% | 0.00 cr | 1,141.07 | 54.6% | ₹2 cr |
| 18 Aug '26 | 1,154.20 | 1,167.80 | 1,142.00 | 1,148.40 | +0.00 | +0.00% | 0.00 cr | 1,151.81 | 73.1% | ₹1 cr |
| 17 Aug '26 | 1,183.30 | 1,190.00 | 1,144.00 | 1,148.40 | −26.20 | −2.23% | 0.00 cr | 1,158.09 | 79.8% | ₹2 cr |
| 14 Aug '26 | 1,181.20 | 1,197.90 | 1,140.00 | 1,174.60 | −50.90 | −4.15% | 0.00 cr | 1,171.31 | 65.1% | ₹3 cr |
| 13 Aug '26 | 1,260.00 | 1,283.00 | 1,206.80 | 1,225.50 | −25.60 | −2.05% | 0.00 cr | 1,236.33 | 56.3% | ₹1 cr |
| 12 Aug '26 | 1,216.80 | 1,270.00 | 1,190.00 | 1,251.10 | +43.10 | +3.57% | 0.00 cr | 1,227.92 | 56.1% | ₹1 cr |
| 11 Aug '26 | 1,240.00 | 1,241.00 | 1,188.00 | 1,208.00 | −36.60 | −2.94% | 0.00 cr | 1,211.80 | 50.4% | ₹1 cr |
| 10 Aug '26 | 1,254.80 | 1,254.80 | 1,216.50 | 1,244.60 | +36.90 | +3.06% | 0.00 cr | 1,238.88 | 53.7% | ₹0 cr |
| 07 Aug '26 | 1,193.00 | 1,224.50 | 1,193.00 | 1,207.70 | +1.80 | +0.15% | 0.00 cr | 1,207.39 | 51.7% | ₹0 cr |
| 06 Aug '26 | 1,207.00 | 1,226.80 | 1,201.00 | 1,205.90 | +1.90 | +0.16% | 0.00 cr | 1,212.06 | 74.0% | ₹1 cr |
| 05 Aug '26 | 1,260.50 | 1,260.50 | 1,200.00 | 1,204.00 | −34.50 | −2.79% | 0.00 cr | 1,216.22 | 63.0% | ₹1 cr |
| 04 Aug '26 | 1,248.10 | 1,256.60 | 1,218.00 | 1,238.50 | −9.60 | −0.77% | 0.00 cr | 1,234.75 | 65.1% | ₹1 cr |
| 03 Aug '26 | 1,247.10 | 1,282.00 | 1,231.20 | 1,248.10 | +1.00 | +0.08% | 0.00 cr | 1,259.57 | 53.1% | ₹1 cr |
| 31 Jul '26 | 1,265.50 | 1,274.00 | 1,244.00 | 1,247.10 | −2.90 | −0.23% | 0.00 cr | 1,260.66 | 62.8% | ₹0 cr |
| 30 Jul '26 | 1,272.00 | 1,277.00 | 1,243.00 | 1,250.00 | −20.90 | −1.64% | 0.00 cr | 1,255.04 | 60.1% | ₹0 cr |
| 29 Jul '26 | 1,292.20 | 1,303.40 | 1,269.00 | 1,270.90 | −27.90 | −2.15% | 0.00 cr | 1,277.74 | 58.0% | ₹1 cr |
| 28 Jul '26 | 1,289.70 | 1,305.90 | 1,267.00 | 1,298.80 | +6.50 | +0.50% | 0.00 cr | 1,287.76 | 57.5% | ₹1 cr |
| 27 Jul '26 | 1,282.00 | 1,314.80 | 1,263.80 | 1,292.30 | +14.20 | +1.11% | 0.00 cr | 1,292.93 | 54.2% | ₹1 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.
