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 | 1,720.00 | 1,731.00 | 1,662.20 | 1,674.40 | −40.20 | −2.34% | 0.00 cr | 1,682.48 | 53.9% | ₹5 cr |
| 03 Sep '26 | 1,730.30 | 1,739.90 | 1,708.00 | 1,714.60 | −15.70 | −0.91% | 0.00 cr | 1,720.54 | 56.8% | ₹4 cr |
| 02 Sep '26 | 1,706.00 | 1,744.80 | 1,670.80 | 1,730.30 | +29.50 | +1.73% | 0.01 cr | 1,719.03 | 43.2% | ₹12 cr |
| 01 Sep '26 | 1,730.00 | 1,733.40 | 1,672.00 | 1,700.80 | −4.40 | −0.26% | 0.01 cr | 1,698.61 | 43.6% | ₹9 cr |
| 31 Aug '26 | 1,662.70 | 1,766.40 | 1,643.00 | 1,705.20 | +69.60 | +4.26% | 0.02 cr | 1,720.42 | 32.1% | ₹38 cr |
| 28 Aug '26 | 1,546.90 | 1,652.00 | 1,546.60 | 1,635.60 | +93.70 | +6.08% | 0.01 cr | 1,613.98 | 43.9% | ₹21 cr |
| 27 Aug '26 | 1,529.00 | 1,579.00 | 1,529.00 | 1,541.90 | +10.70 | +0.70% | 0.01 cr | 1,550.20 | 51.2% | ₹11 cr |
| 26 Aug '26 | 1,570.00 | 1,594.90 | 1,522.00 | 1,531.20 | −49.20 | −3.11% | 0.01 cr | 1,562.29 | 60.4% | ₹14 cr |
| 25 Aug '26 | 1,625.00 | 1,625.00 | 1,556.10 | 1,580.40 | −45.00 | −2.77% | 0.00 cr | 1,582.19 | 51.2% | ₹5 cr |
| 24 Aug '26 | 1,617.60 | 1,646.30 | 1,596.30 | 1,625.40 | +7.80 | +0.48% | 0.00 cr | 1,624.61 | 44.4% | ₹6 cr |
| 21 Aug '26 | 1,683.90 | 1,696.90 | 1,612.50 | 1,617.60 | −66.40 | −3.94% | 0.00 cr | 1,640.72 | 47.9% | ₹7 cr |
| 20 Aug '26 | 1,661.00 | 1,701.90 | 1,618.00 | 1,684.00 | +49.40 | +3.02% | 0.01 cr | 1,657.09 | 45.8% | ₹20 cr |
| 19 Aug '26 | 1,573.30 | 1,650.00 | 1,543.00 | 1,634.60 | +72.30 | +4.63% | 0.01 cr | 1,608.75 | 47.0% | ₹18 cr |
| 18 Aug '26 | 1,525.30 | 1,574.00 | 1,520.60 | 1,562.30 | +37.00 | +2.43% | 0.00 cr | 1,551.09 | 55.0% | ₹6 cr |
| 17 Aug '26 | 1,546.20 | 1,569.90 | 1,520.50 | 1,525.30 | −13.20 | −0.86% | 0.00 cr | 1,541.54 | 44.0% | ₹3 cr |
| 14 Aug '26 | 1,519.80 | 1,582.20 | 1,478.80 | 1,538.50 | +38.20 | +2.55% | 0.01 cr | 1,547.67 | 49.2% | ₹11 cr |
| 13 Aug '26 | 1,490.00 | 1,525.00 | 1,478.80 | 1,500.30 | +21.60 | +1.46% | 0.00 cr | 1,503.36 | 49.5% | ₹4 cr |
| 12 Aug '26 | 1,505.60 | 1,510.30 | 1,470.00 | 1,478.70 | −26.90 | −1.79% | 0.00 cr | 1,485.01 | 56.4% | ₹2 cr |
| 11 Aug '26 | 1,508.80 | 1,521.00 | 1,492.10 | 1,505.60 | −12.80 | −0.84% | 0.00 cr | 1,502.91 | 58.6% | ₹2 cr |
| 10 Aug '26 | 1,479.60 | 1,559.90 | 1,465.00 | 1,518.40 | +35.00 | +2.36% | 0.01 cr | 1,531.91 | 52.9% | ₹10 cr |
| 07 Aug '26 | 1,472.00 | 1,500.00 | 1,461.20 | 1,483.40 | −1.40 | −0.09% | 0.00 cr | 1,484.07 | 43.3% | ₹3 cr |
| 06 Aug '26 | 1,518.00 | 1,518.00 | 1,462.70 | 1,484.80 | −23.30 | −1.54% | 0.00 cr | 1,493.63 | 54.8% | ₹3 cr |
| 05 Aug '26 | 1,500.00 | 1,518.00 | 1,478.10 | 1,508.10 | −2.70 | −0.18% | 0.00 cr | 1,501.99 | 63.0% | ₹4 cr |
| 04 Aug '26 | 1,505.00 | 1,520.00 | 1,475.70 | 1,510.80 | +7.50 | +0.50% | 0.00 cr | 1,503.96 | 59.7% | ₹5 cr |
| 03 Aug '26 | 1,480.00 | 1,508.80 | 1,474.10 | 1,503.30 | +58.60 | +4.06% | 0.01 cr | 1,494.49 | 63.7% | ₹9 cr |
| 31 Jul '26 | 1,487.60 | 1,499.90 | 1,436.00 | 1,444.70 | −35.50 | −2.40% | 0.00 cr | 1,467.17 | 45.6% | ₹5 cr |
| 30 Jul '26 | 1,410.00 | 1,495.00 | 1,402.00 | 1,480.20 | +56.80 | +3.99% | 0.01 cr | 1,464.10 | 50.6% | ₹9 cr |
| 29 Jul '26 | 1,462.90 | 1,469.10 | 1,402.50 | 1,423.40 | −32.60 | −2.24% | 0.00 cr | 1,436.13 | 53.5% | ₹5 cr |
| 28 Jul '26 | 1,519.30 | 1,519.30 | 1,415.00 | 1,456.00 | −67.00 | −4.40% | 0.01 cr | 1,456.51 | 42.4% | ₹13 cr |
| 27 Jul '26 | 1,493.10 | 1,531.80 | 1,481.60 | 1,523.00 | +29.10 | +1.95% | 0.00 cr | 1,509.89 | 53.3% | ₹6 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.
