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 | 1,660.10 | 1,666.30 | 1,614.30 | 1,625.60 | −29.10 | −1.76% | 0.02 cr | 1,634.48 | 52.5% | ₹34 cr |
| 03 Sep '26 | 1,662.70 | 1,692.80 | 1,650.20 | 1,654.70 | +8.30 | +0.50% | 0.01 cr | 1,667.74 | 42.3% | ₹23 cr |
| 02 Sep '26 | 1,685.00 | 1,693.70 | 1,641.10 | 1,646.40 | −37.30 | −2.22% | 0.02 cr | 1,657.46 | 54.4% | ₹39 cr |
| 01 Sep '26 | 1,700.00 | 1,700.00 | 1,667.40 | 1,683.70 | −7.60 | −0.45% | 0.01 cr | 1,684.61 | 38.6% | ₹17 cr |
| 31 Aug '26 | 1,703.40 | 1,707.80 | 1,636.50 | 1,691.30 | −5.50 | −0.32% | 0.04 cr | 1,674.35 | 44.2% | ₹59 cr |
| 28 Aug '26 | 1,685.50 | 1,717.00 | 1,664.00 | 1,696.80 | +19.50 | +1.16% | 0.04 cr | 1,689.30 | 49.9% | ₹75 cr |
| 27 Aug '26 | 1,655.00 | 1,696.10 | 1,638.80 | 1,677.30 | +22.30 | +1.35% | 0.02 cr | 1,676.00 | 43.8% | ₹34 cr |
| 26 Aug '26 | 1,650.20 | 1,661.00 | 1,620.40 | 1,655.00 | +21.10 | +1.29% | 0.02 cr | 1,641.97 | 50.2% | ₹25 cr |
| 25 Aug '26 | 1,666.80 | 1,673.00 | 1,622.20 | 1,633.90 | −33.90 | −2.03% | 0.02 cr | 1,639.58 | 62.9% | ₹36 cr |
| 24 Aug '26 | 1,633.00 | 1,683.60 | 1,619.00 | 1,667.80 | +41.20 | +2.53% | 0.03 cr | 1,664.12 | 54.0% | ₹54 cr |
| 21 Aug '26 | 1,634.80 | 1,641.30 | 1,584.20 | 1,626.60 | −7.80 | −0.48% | 0.03 cr | 1,617.14 | 47.6% | ₹54 cr |
| 20 Aug '26 | 1,640.00 | 1,645.30 | 1,618.50 | 1,634.40 | −5.70 | −0.35% | 0.01 cr | 1,631.99 | 47.3% | ₹18 cr |
| 19 Aug '26 | 1,633.70 | 1,648.40 | 1,620.30 | 1,640.10 | +6.50 | +0.40% | 0.01 cr | 1,637.36 | 50.0% | ₹21 cr |
| 18 Aug '26 | 1,606.00 | 1,692.00 | 1,604.30 | 1,633.60 | +27.90 | +1.74% | 0.03 cr | 1,655.11 | 29.9% | ₹51 cr |
| 17 Aug '26 | 1,633.00 | 1,647.90 | 1,600.00 | 1,605.70 | −19.40 | −1.19% | 0.01 cr | 1,623.04 | 43.8% | ₹16 cr |
| 14 Aug '26 | 1,588.00 | 1,658.00 | 1,582.50 | 1,625.10 | +45.00 | +2.85% | 0.03 cr | 1,636.42 | 41.2% | ₹43 cr |
| 13 Aug '26 | 1,628.80 | 1,636.00 | 1,572.20 | 1,580.10 | −32.60 | −2.02% | 0.02 cr | 1,599.98 | 53.1% | ₹35 cr |
| 12 Aug '26 | 1,642.30 | 1,644.60 | 1,606.00 | 1,612.70 | −21.50 | −1.32% | 0.01 cr | 1,626.44 | 46.5% | ₹17 cr |
| 11 Aug '26 | 1,597.50 | 1,645.00 | 1,596.00 | 1,634.20 | +36.70 | +2.30% | 0.02 cr | 1,622.20 | 36.7% | ₹35 cr |
| 10 Aug '26 | 1,591.60 | 1,624.70 | 1,585.10 | 1,597.50 | +5.90 | +0.37% | 0.01 cr | 1,604.83 | 40.9% | ₹21 cr |
| 07 Aug '26 | 1,580.00 | 1,612.00 | 1,580.00 | 1,591.60 | +7.20 | +0.45% | 0.02 cr | 1,598.98 | 42.6% | ₹26 cr |
| 06 Aug '26 | 1,580.00 | 1,619.90 | 1,561.20 | 1,584.40 | −5.00 | −0.31% | 0.02 cr | 1,595.02 | 43.8% | ₹38 cr |
| 05 Aug '26 | 1,585.00 | 1,604.00 | 1,560.20 | 1,589.40 | +11.10 | +0.70% | 0.03 cr | 1,590.01 | 44.1% | ₹54 cr |
| 04 Aug '26 | 1,525.00 | 1,605.50 | 1,521.00 | 1,578.30 | +68.80 | +4.56% | 0.10 cr | 1,578.49 | 39.7% | ₹165 cr |
| 03 Aug '26 | 1,561.00 | 1,574.90 | 1,492.70 | 1,509.50 | −30.10 | −1.96% | 0.06 cr | 1,522.73 | 46.1% | ₹85 cr |
| 31 Jul '26 | 1,511.50 | 1,614.40 | 1,492.20 | 1,539.60 | +48.80 | +3.27% | 0.25 cr | 1,559.60 | 20.3% | ₹383 cr |
| 30 Jul '26 | 1,495.00 | 1,525.00 | 1,466.30 | 1,490.80 | +0.10 | +0.01% | 0.05 cr | 1,500.20 | 46.8% | ₹68 cr |
| 29 Jul '26 | 1,465.10 | 1,504.70 | 1,452.00 | 1,490.70 | +26.00 | +1.78% | 0.03 cr | 1,476.35 | 57.2% | ₹44 cr |
| 28 Jul '26 | 1,474.00 | 1,480.00 | 1,445.20 | 1,464.70 | −15.40 | −1.04% | 0.02 cr | 1,463.81 | 44.2% | ₹25 cr |
| 27 Jul '26 | 1,431.90 | 1,493.00 | 1,420.40 | 1,480.10 | +52.60 | +3.68% | 0.02 cr | 1,474.32 | 45.9% | ₹33 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.
