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 | 1,385.60 | 1,412.70 | 1,376.70 | 1,409.60 | +23.90 | +1.72% | 0.14 cr | 1,403.09 | 44.7% | ₹195 cr |
| 03 Sep '26 | 1,398.00 | 1,412.80 | 1,378.00 | 1,385.70 | −10.90 | −0.78% | 0.19 cr | 1,388.16 | 46.0% | ₹269 cr |
| 02 Sep '26 | 1,374.60 | 1,401.00 | 1,348.00 | 1,396.60 | +14.60 | +1.06% | 0.42 cr | 1,377.94 | 48.6% | ₹581 cr |
| 01 Sep '26 | 1,435.00 | 1,444.40 | 1,373.30 | 1,382.00 | −35.40 | −2.50% | 0.82 cr | 1,396.96 | 45.9% | ₹1,140 cr |
| 31 Aug '26 | 1,589.00 | 1,592.90 | 1,417.40 | 1,417.40 | −164.00 | −10.37% | 3.56 cr | 1,446.46 | 83.0% | ₹5,148 cr |
| 28 Aug '26 | 1,610.00 | 1,611.90 | 1,566.90 | 1,581.40 | −35.60 | −2.20% | 0.16 cr | 1,580.44 | 48.4% | ₹260 cr |
| 27 Aug '26 | 1,590.00 | 1,617.70 | 1,581.90 | 1,617.00 | +46.50 | +2.96% | 0.45 cr | 1,606.01 | 58.9% | ₹725 cr |
| 26 Aug '26 | 1,617.00 | 1,637.00 | 1,570.50 | 1,570.50 | −24.00 | −1.51% | 0.37 cr | 1,604.09 | 55.6% | ₹597 cr |
| 25 Aug '26 | 1,554.90 | 1,594.50 | 1,532.00 | 1,594.50 | +39.40 | +2.53% | 0.20 cr | 1,562.07 | 49.2% | ₹319 cr |
| 24 Aug '26 | 1,543.90 | 1,562.00 | 1,527.00 | 1,555.10 | +13.20 | +0.86% | 0.17 cr | 1,553.56 | 62.1% | ₹267 cr |
| 21 Aug '26 | 1,556.90 | 1,559.50 | 1,527.30 | 1,541.90 | −6.60 | −0.43% | 0.23 cr | 1,543.18 | 63.8% | ₹360 cr |
| 20 Aug '26 | 1,550.00 | 1,561.00 | 1,538.60 | 1,548.50 | +7.80 | +0.51% | 0.22 cr | 1,548.83 | 61.8% | ₹338 cr |
| 19 Aug '26 | 1,604.80 | 1,604.80 | 1,536.50 | 1,540.70 | −62.30 | −3.89% | 0.35 cr | 1,553.73 | 48.5% | ₹540 cr |
| 18 Aug '26 | 1,589.00 | 1,630.00 | 1,583.10 | 1,603.00 | +13.90 | +0.87% | 0.23 cr | 1,607.69 | 49.6% | ₹369 cr |
| 17 Aug '26 | 1,621.00 | 1,627.90 | 1,585.40 | 1,589.10 | −26.90 | −1.66% | 0.20 cr | 1,604.95 | 59.9% | ₹324 cr |
| 14 Aug '26 | 1,588.00 | 1,624.00 | 1,575.00 | 1,616.00 | +33.00 | +2.08% | 0.70 cr | 1,602.05 | 66.6% | ₹1,129 cr |
| 13 Aug '26 | 1,607.00 | 1,638.30 | 1,570.40 | 1,583.00 | −16.00 | −1.00% | 0.33 cr | 1,592.66 | 37.3% | ₹529 cr |
| 12 Aug '26 | 1,628.50 | 1,629.70 | 1,570.20 | 1,599.00 | −23.00 | −1.42% | 0.16 cr | 1,589.23 | 30.8% | ₹252 cr |
| 11 Aug '26 | 1,660.00 | 1,672.00 | 1,616.10 | 1,622.00 | −10.00 | −0.61% | 0.22 cr | 1,641.38 | 30.3% | ₹365 cr |
| 10 Aug '26 | 1,630.10 | 1,635.90 | 1,610.80 | 1,632.00 | +1.90 | +0.12% | 0.09 cr | 1,623.61 | 51.3% | ₹151 cr |
| 07 Aug '26 | 1,620.00 | 1,647.00 | 1,606.00 | 1,630.10 | +10.10 | +0.62% | 0.14 cr | 1,629.80 | 45.0% | ₹227 cr |
| 06 Aug '26 | 1,641.90 | 1,641.90 | 1,603.90 | 1,620.00 | −22.00 | −1.34% | 0.09 cr | 1,621.22 | 48.9% | ₹152 cr |
| 05 Aug '26 | 1,663.80 | 1,663.80 | 1,630.50 | 1,642.00 | −4.00 | −0.24% | 0.09 cr | 1,642.03 | 41.7% | ₹146 cr |
| 04 Aug '26 | 1,650.00 | 1,664.30 | 1,638.00 | 1,646.00 | −1.00 | −0.06% | 0.08 cr | 1,650.24 | 43.0% | ₹140 cr |
| 03 Aug '26 | 1,654.30 | 1,676.00 | 1,635.80 | 1,647.00 | +1.60 | +0.10% | 0.11 cr | 1,652.72 | 33.3% | ₹188 cr |
| 31 Jul '26 | 1,666.00 | 1,682.00 | 1,628.80 | 1,645.40 | −13.60 | −0.82% | 0.18 cr | 1,651.03 | 37.7% | ₹294 cr |
| 30 Jul '26 | 1,667.80 | 1,674.70 | 1,633.00 | 1,659.00 | −8.80 | −0.53% | 0.14 cr | 1,656.73 | 42.9% | ₹226 cr |
| 29 Jul '26 | 1,651.00 | 1,682.00 | 1,642.00 | 1,667.80 | +18.30 | +1.11% | 0.22 cr | 1,659.16 | 47.3% | ₹365 cr |
| 28 Jul '26 | 1,701.00 | 1,701.00 | 1,625.00 | 1,649.50 | −53.80 | −3.16% | 0.29 cr | 1,662.57 | 47.2% | ₹482 cr |
| 27 Jul '26 | 1,719.60 | 1,719.60 | 1,678.10 | 1,703.30 | +1.10 | +0.06% | 0.26 cr | 1,696.50 | 51.0% | ₹447 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.
