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 | 1,631.90 | 1,631.90 | 1,579.00 | 1,582.60 | −37.75 | −2.33% | 0.00 cr | 1,597.83 | 81.7% | ₹3 cr |
| 03 Sep '26 | 1,590.00 | 1,624.00 | 1,590.00 | 1,620.35 | +36.90 | +2.33% | 0.00 cr | 1,613.55 | 62.7% | ₹2 cr |
| 02 Sep '26 | 1,611.00 | 1,619.95 | 1,562.25 | 1,583.45 | −18.90 | −1.18% | 0.00 cr | 1,585.10 | 66.2% | ₹4 cr |
| 01 Sep '26 | 1,611.00 | 1,639.95 | 1,600.00 | 1,602.35 | −33.45 | −2.04% | 0.00 cr | 1,616.09 | 51.0% | ₹3 cr |
| 31 Aug '26 | 1,630.45 | 1,639.70 | 1,605.00 | 1,635.80 | −8.65 | −0.53% | 0.00 cr | 1,625.57 | 60.2% | ₹3 cr |
| 28 Aug '26 | 1,640.00 | 1,655.95 | 1,612.50 | 1,644.45 | −2.70 | −0.16% | 0.00 cr | 1,639.86 | 80.9% | ₹4 cr |
| 27 Aug '26 | 1,668.90 | 1,677.95 | 1,640.00 | 1,647.15 | −1.70 | −0.10% | 0.00 cr | 1,649.68 | 82.0% | ₹4 cr |
| 26 Aug '26 | 1,643.10 | 1,692.00 | 1,640.00 | 1,648.85 | −20.70 | −1.24% | 0.00 cr | 1,662.22 | 68.6% | ₹7 cr |
| 25 Aug '26 | 1,702.00 | 1,702.00 | 1,655.00 | 1,669.55 | −11.90 | −0.71% | 0.00 cr | 1,667.50 | 66.9% | ₹4 cr |
| 24 Aug '26 | 1,651.30 | 1,693.90 | 1,640.00 | 1,681.45 | +6.35 | +0.38% | 0.00 cr | 1,665.38 | 51.1% | ₹5 cr |
| 21 Aug '26 | 1,700.60 | 1,711.00 | 1,665.10 | 1,675.10 | −6.50 | −0.39% | 0.00 cr | 1,681.79 | 57.1% | ₹4 cr |
| 20 Aug '26 | 1,720.00 | 1,735.95 | 1,670.00 | 1,681.60 | −19.75 | −1.16% | 0.00 cr | 1,691.45 | 74.1% | ₹6 cr |
| 19 Aug '26 | 1,750.00 | 1,777.95 | 1,680.00 | 1,701.35 | −41.25 | −2.37% | 0.00 cr | 1,721.92 | 65.7% | ₹5 cr |
| 18 Aug '26 | 1,644.50 | 1,780.00 | 1,642.35 | 1,742.60 | +79.90 | +4.81% | 0.01 cr | 1,735.38 | 60.8% | ₹9 cr |
| 17 Aug '26 | 1,769.80 | 1,769.90 | 1,643.00 | 1,662.70 | −68.45 | −3.95% | 0.01 cr | 1,694.97 | 59.4% | ₹9 cr |
| 14 Aug '26 | 1,658.00 | 1,740.00 | 1,603.15 | 1,731.15 | +83.40 | +5.06% | 0.01 cr | 1,689.85 | 63.8% | ₹9 cr |
| 13 Aug '26 | 1,658.15 | 1,679.75 | 1,632.05 | 1,647.75 | −10.20 | −0.62% | 0.00 cr | 1,650.96 | 70.8% | ₹4 cr |
| 12 Aug '26 | 1,620.00 | 1,664.95 | 1,531.05 | 1,657.95 | −3.40 | −0.20% | 0.00 cr | 1,632.49 | 58.6% | ₹4 cr |
| 11 Aug '26 | 1,728.00 | 1,738.00 | 1,631.05 | 1,661.35 | −42.20 | −2.48% | 0.01 cr | 1,666.81 | 45.8% | ₹9 cr |
| 10 Aug '26 | 1,655.00 | 1,721.95 | 1,655.00 | 1,703.55 | +47.15 | +2.85% | 0.01 cr | 1,690.14 | 56.4% | ₹11 cr |
| 07 Aug '26 | 1,640.10 | 1,663.00 | 1,625.00 | 1,656.40 | +24.45 | +1.50% | 0.00 cr | 1,640.88 | 60.2% | ₹6 cr |
| 06 Aug '26 | 1,638.65 | 1,650.00 | 1,625.00 | 1,631.95 | +19.85 | +1.23% | 0.00 cr | 1,636.52 | 62.6% | ₹7 cr |
| 05 Aug '26 | 1,579.95 | 1,637.00 | 1,555.00 | 1,612.10 | +64.90 | +4.19% | 0.01 cr | 1,595.71 | 59.9% | ₹13 cr |
| 04 Aug '26 | 1,489.80 | 1,555.00 | 1,473.75 | 1,547.20 | +67.50 | +4.56% | 0.03 cr | 1,489.12 | 89.1% | ₹43 cr |
| 03 Aug '26 | 1,413.00 | 1,493.00 | 1,413.00 | 1,479.70 | +93.25 | +6.73% | 0.01 cr | 1,461.57 | 61.4% | ₹12 cr |
| 31 Jul '26 | 1,346.10 | 1,390.00 | 1,343.20 | 1,386.45 | +25.10 | +1.84% | 0.00 cr | 1,364.63 | 59.8% | ₹3 cr |
| 30 Jul '26 | 1,367.80 | 1,389.40 | 1,338.00 | 1,361.35 | +0.35 | +0.03% | 0.00 cr | 1,354.27 | 46.8% | ₹3 cr |
| 29 Jul '26 | 1,405.00 | 1,420.00 | 1,350.00 | 1,361.00 | −29.35 | −2.11% | 0.00 cr | 1,390.54 | 62.8% | ₹6 cr |
| 28 Jul '26 | 1,369.00 | 1,404.10 | 1,355.30 | 1,390.35 | +51.05 | +3.81% | 0.01 cr | 1,381.81 | 58.1% | ₹9 cr |
| 27 Jul '26 | 1,301.00 | 1,360.25 | 1,267.05 | 1,339.30 | +55.35 | +4.31% | 0.01 cr | 1,322.77 | 58.6% | ₹7 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.
