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 | 1,699.90 | 1,716.90 | 1,692.40 | 1,707.30 | +0.80 | +0.05% | 0.13 cr | 1,707.46 | 58.8% | ₹219 cr |
| 03 Sep '26 | 1,694.90 | 1,710.80 | 1,681.80 | 1,706.50 | +33.80 | +2.02% | 0.34 cr | 1,703.43 | 50.1% | ₹574 cr |
| 02 Sep '26 | 1,637.10 | 1,676.70 | 1,632.10 | 1,672.70 | +25.20 | +1.53% | 0.23 cr | 1,663.49 | 45.3% | ₹389 cr |
| 01 Sep '26 | 1,625.00 | 1,655.60 | 1,625.00 | 1,647.50 | +54.40 | +3.41% | 0.38 cr | 1,643.89 | 41.4% | ₹620 cr |
| 31 Aug '26 | 1,710.00 | 1,711.40 | 1,593.10 | 1,593.10 | −114.40 | −6.70% | 0.96 cr | 1,620.66 | 82.2% | ₹1,559 cr |
| 28 Aug '26 | 1,712.00 | 1,723.90 | 1,699.20 | 1,707.50 | −6.50 | −0.38% | 0.33 cr | 1,710.91 | 67.5% | ₹559 cr |
| 27 Aug '26 | 1,703.00 | 1,719.00 | 1,691.20 | 1,714.00 | +22.50 | +1.33% | 0.20 cr | 1,705.83 | 58.6% | ₹349 cr |
| 26 Aug '26 | 1,711.90 | 1,719.70 | 1,690.50 | 1,691.50 | −11.20 | −0.66% | 0.19 cr | 1,700.06 | 63.3% | ₹329 cr |
| 25 Aug '26 | 1,674.00 | 1,702.70 | 1,671.00 | 1,702.70 | +30.60 | +1.83% | 0.13 cr | 1,684.80 | 47.2% | ₹219 cr |
| 24 Aug '26 | 1,700.00 | 1,700.00 | 1,672.10 | 1,672.10 | −27.90 | −1.64% | 0.11 cr | 1,681.40 | 58.5% | ₹178 cr |
| 21 Aug '26 | 1,697.20 | 1,702.00 | 1,684.90 | 1,700.00 | +4.00 | +0.24% | 0.11 cr | 1,693.23 | 62.2% | ₹189 cr |
| 20 Aug '26 | 1,690.00 | 1,698.50 | 1,680.40 | 1,696.00 | +14.10 | +0.84% | 0.17 cr | 1,691.28 | 67.9% | ₹281 cr |
| 19 Aug '26 | 1,684.00 | 1,684.00 | 1,667.00 | 1,681.90 | −0.50 | −0.03% | 0.12 cr | 1,675.84 | 62.2% | ₹204 cr |
| 18 Aug '26 | 1,691.60 | 1,693.70 | 1,667.00 | 1,682.40 | −8.60 | −0.51% | 0.13 cr | 1,680.69 | 49.6% | ₹218 cr |
| 17 Aug '26 | 1,700.00 | 1,704.00 | 1,678.10 | 1,691.00 | −9.00 | −0.53% | 0.16 cr | 1,688.12 | 62.7% | ₹269 cr |
| 14 Aug '26 | 1,658.00 | 1,700.00 | 1,657.20 | 1,700.00 | +42.00 | +2.53% | 0.20 cr | 1,685.39 | 46.9% | ₹333 cr |
| 13 Aug '26 | 1,665.00 | 1,669.90 | 1,641.10 | 1,658.00 | −7.00 | −0.42% | 0.20 cr | 1,651.03 | 57.9% | ₹329 cr |
| 12 Aug '26 | 1,669.80 | 1,672.70 | 1,640.40 | 1,665.00 | −3.20 | −0.19% | 0.15 cr | 1,653.37 | 46.9% | ₹247 cr |
| 11 Aug '26 | 1,700.00 | 1,703.40 | 1,661.80 | 1,668.20 | −12.80 | −0.76% | 0.23 cr | 1,678.65 | 44.7% | ₹380 cr |
| 10 Aug '26 | 1,690.00 | 1,690.00 | 1,673.10 | 1,681.00 | −12.50 | −0.74% | 0.22 cr | 1,679.90 | 63.5% | ₹366 cr |
| 07 Aug '26 | 1,695.00 | 1,702.30 | 1,676.70 | 1,693.50 | −1.50 | −0.09% | 0.24 cr | 1,687.39 | 71.4% | ₹403 cr |
| 06 Aug '26 | 1,704.00 | 1,706.00 | 1,685.80 | 1,695.00 | −5.00 | −0.29% | 0.13 cr | 1,697.45 | 55.1% | ₹213 cr |
| 05 Aug '26 | 1,708.20 | 1,710.70 | 1,688.10 | 1,700.00 | −6.70 | −0.39% | 0.23 cr | 1,695.10 | 66.4% | ₹396 cr |
| 04 Aug '26 | 1,703.10 | 1,713.90 | 1,690.00 | 1,706.70 | +5.70 | +0.34% | 0.11 cr | 1,702.55 | 42.4% | ₹187 cr |
| 03 Aug '26 | 1,713.40 | 1,715.90 | 1,692.80 | 1,701.00 | +4.50 | +0.27% | 0.17 cr | 1,704.32 | 49.5% | ₹284 cr |
| 31 Jul '26 | 1,674.00 | 1,708.10 | 1,650.00 | 1,696.50 | +32.40 | +1.95% | 0.47 cr | 1,690.89 | 63.1% | ₹795 cr |
| 30 Jul '26 | 1,726.70 | 1,727.70 | 1,658.40 | 1,664.10 | −55.60 | −3.23% | 0.54 cr | 1,671.24 | 44.5% | ₹902 cr |
| 29 Jul '26 | 1,785.00 | 1,792.00 | 1,705.10 | 1,719.70 | −55.00 | −3.10% | 0.51 cr | 1,731.17 | 37.1% | ₹881 cr |
| 28 Jul '26 | 1,770.40 | 1,783.00 | 1,758.90 | 1,774.70 | +4.30 | +0.24% | 0.18 cr | 1,771.07 | 62.1% | ₹315 cr |
| 27 Jul '26 | 1,784.00 | 1,785.00 | 1,752.10 | 1,770.40 | +2.10 | +0.12% | 0.23 cr | 1,764.02 | 63.7% | ₹400 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.
