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 | 1,529.00 | 1,645.00 | 1,521.00 | 1,616.50 | +97.30 | +6.40% | 0.32 cr | 1,606.03 | 18.2% | ₹516 cr |
| 03 Sep '26 | 1,540.00 | 1,540.20 | 1,489.20 | 1,519.20 | +1.30 | +0.09% | 0.13 cr | 1,506.24 | 71.1% | ₹200 cr |
| 02 Sep '26 | 1,561.00 | 1,561.00 | 1,509.00 | 1,517.90 | −47.20 | −3.02% | 0.04 cr | 1,520.26 | 62.6% | ₹67 cr |
| 01 Sep '26 | 1,590.00 | 1,596.80 | 1,556.00 | 1,565.10 | −32.80 | −2.05% | 0.01 cr | 1,576.07 | 54.3% | ₹24 cr |
| 31 Aug '26 | 1,620.20 | 1,620.30 | 1,590.00 | 1,597.90 | −22.30 | −1.38% | 0.02 cr | 1,603.18 | 66.7% | ₹39 cr |
| 28 Aug '26 | 1,650.30 | 1,659.00 | 1,615.90 | 1,620.20 | −30.10 | −1.82% | 0.01 cr | 1,633.68 | 47.0% | ₹22 cr |
| 27 Aug '26 | 1,686.80 | 1,699.50 | 1,641.10 | 1,650.30 | −36.50 | −2.16% | 0.02 cr | 1,652.11 | 62.0% | ₹28 cr |
| 26 Aug '26 | 1,729.90 | 1,729.90 | 1,679.10 | 1,686.80 | −24.00 | −1.40% | 0.01 cr | 1,705.19 | 50.3% | ₹11 cr |
| 25 Aug '26 | 1,735.10 | 1,735.10 | 1,683.40 | 1,710.80 | −29.20 | −1.68% | 0.01 cr | 1,703.58 | 40.2% | ₹23 cr |
| 24 Aug '26 | 1,728.00 | 1,748.20 | 1,705.00 | 1,740.00 | +21.30 | +1.24% | 0.02 cr | 1,729.17 | 48.8% | ₹29 cr |
| 21 Aug '26 | 1,729.50 | 1,732.00 | 1,705.00 | 1,718.70 | −10.80 | −0.62% | 0.01 cr | 1,721.95 | 43.9% | ₹13 cr |
| 20 Aug '26 | 1,693.90 | 1,744.00 | 1,693.90 | 1,729.50 | +35.70 | +2.11% | 0.02 cr | 1,726.72 | 39.9% | ₹36 cr |
| 19 Aug '26 | 1,713.50 | 1,718.90 | 1,676.30 | 1,693.80 | −17.50 | −1.02% | 0.01 cr | 1,699.75 | 48.8% | ₹17 cr |
| 18 Aug '26 | 1,715.00 | 1,717.00 | 1,692.80 | 1,711.30 | +7.40 | +0.43% | 0.01 cr | 1,707.88 | 52.0% | ₹21 cr |
| 17 Aug '26 | 1,668.60 | 1,714.70 | 1,651.00 | 1,703.90 | +35.10 | +2.10% | 0.02 cr | 1,688.19 | 50.0% | ₹26 cr |
| 14 Aug '26 | 1,643.00 | 1,676.30 | 1,632.50 | 1,668.80 | +25.80 | +1.57% | 0.01 cr | 1,663.27 | 47.1% | ₹17 cr |
| 13 Aug '26 | 1,675.20 | 1,683.90 | 1,635.00 | 1,643.00 | −29.90 | −1.79% | 0.01 cr | 1,659.89 | 50.2% | ₹14 cr |
| 12 Aug '26 | 1,690.00 | 1,690.00 | 1,656.90 | 1,672.90 | −4.40 | −0.26% | 0.02 cr | 1,673.60 | 47.8% | ₹32 cr |
| 11 Aug '26 | 1,598.00 | 1,698.00 | 1,595.20 | 1,677.30 | +82.80 | +5.19% | 0.03 cr | 1,664.21 | 34.3% | ₹57 cr |
| 10 Aug '26 | 1,640.00 | 1,683.10 | 1,578.00 | 1,594.50 | −51.10 | −3.11% | 0.04 cr | 1,631.42 | 34.1% | ₹63 cr |
| 07 Aug '26 | 1,691.20 | 1,720.10 | 1,593.50 | 1,645.60 | −43.10 | −2.55% | 0.03 cr | 1,683.29 | 46.5% | ₹52 cr |
| 06 Aug '26 | 1,676.80 | 1,700.50 | 1,662.20 | 1,688.70 | +26.10 | +1.57% | 0.02 cr | 1,687.30 | 50.8% | ₹37 cr |
| 05 Aug '26 | 1,684.00 | 1,686.90 | 1,655.00 | 1,662.60 | −20.70 | −1.23% | 0.01 cr | 1,670.76 | 49.2% | ₹19 cr |
| 04 Aug '26 | 1,667.00 | 1,692.00 | 1,638.00 | 1,683.30 | +20.30 | +1.22% | 0.04 cr | 1,669.25 | 44.7% | ₹61 cr |
| 03 Aug '26 | 1,608.70 | 1,668.20 | 1,580.00 | 1,663.00 | +77.00 | +4.85% | 0.04 cr | 1,641.63 | 32.2% | ₹74 cr |
| 31 Jul '26 | 1,634.60 | 1,634.60 | 1,578.10 | 1,586.00 | −36.70 | −2.26% | 0.03 cr | 1,595.15 | 46.9% | ₹48 cr |
| 30 Jul '26 | 1,644.90 | 1,665.10 | 1,615.00 | 1,622.70 | −31.60 | −1.91% | 0.03 cr | 1,637.38 | 33.9% | ₹50 cr |
| 29 Jul '26 | 1,635.00 | 1,669.60 | 1,606.20 | 1,654.30 | +22.50 | +1.38% | 0.06 cr | 1,643.23 | 30.3% | ₹106 cr |
| 28 Jul '26 | 1,500.00 | 1,654.40 | 1,489.20 | 1,631.80 | +139.00 | +9.31% | 0.52 cr | 1,621.67 | 9.1% | ₹846 cr |
| 27 Jul '26 | 1,459.30 | 1,501.00 | 1,453.70 | 1,492.80 | +47.50 | +3.29% | 0.02 cr | 1,478.00 | 41.6% | ₹24 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.
