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 | 1,698.90 | 1,740.00 | 1,684.20 | 1,736.90 | +39.50 | +2.33% | 0.00 cr | 1,725.86 | 84.4% | ₹0 cr |
| 03 Sep '26 | 1,699.40 | 1,730.00 | 1,676.50 | 1,697.40 | −2.00 | −0.12% | 0.00 cr | 1,700.54 | 69.2% | ₹0 cr |
| 02 Sep '26 | 1,729.70 | 1,729.70 | 1,682.00 | 1,699.40 | −34.50 | −1.99% | 0.00 cr | 1,703.07 | 80.4% | ₹0 cr |
| 01 Sep '26 | 1,718.40 | 1,765.60 | 1,666.90 | 1,733.90 | −17.00 | −0.97% | 0.00 cr | 1,716.66 | 60.1% | ₹0 cr |
| 31 Aug '26 | 1,761.80 | 1,779.00 | 1,713.10 | 1,750.90 | +42.80 | +2.51% | 0.00 cr | 1,749.13 | 71.2% | ₹0 cr |
| 28 Aug '26 | 1,687.70 | 1,774.70 | 1,644.20 | 1,708.10 | +21.90 | +1.30% | 0.00 cr | 1,703.70 | 69.3% | ₹1 cr |
| 27 Aug '26 | 1,761.70 | 1,761.70 | 1,685.00 | 1,686.20 | −31.40 | −1.83% | 0.00 cr | 1,694.94 | 79.3% | ₹0 cr |
| 26 Aug '26 | 1,752.90 | 1,769.80 | 1,710.30 | 1,717.60 | −35.20 | −2.01% | 0.00 cr | 1,724.44 | 74.6% | ₹0 cr |
| 25 Aug '26 | 1,780.00 | 1,780.00 | 1,743.80 | 1,752.80 | −5.70 | −0.32% | 0.00 cr | 1,756.88 | 71.5% | ₹0 cr |
| 24 Aug '26 | 1,752.20 | 1,770.00 | 1,741.10 | 1,758.50 | +8.50 | +0.49% | 0.00 cr | 1,753.55 | 95.2% | ₹0 cr |
| 21 Aug '26 | 1,765.00 | 1,779.00 | 1,745.00 | 1,750.00 | −15.20 | −0.86% | 0.00 cr | 1,756.90 | 74.0% | ₹0 cr |
| 20 Aug '26 | 1,754.20 | 1,780.00 | 1,750.00 | 1,765.20 | +11.00 | +0.63% | 0.00 cr | 1,764.95 | 76.2% | ₹1 cr |
| 19 Aug '26 | 1,774.10 | 1,780.00 | 1,750.10 | 1,754.20 | −8.50 | −0.48% | 0.00 cr | 1,763.89 | 83.5% | ₹0 cr |
| 18 Aug '26 | 1,750.70 | 1,800.00 | 1,740.10 | 1,762.70 | +14.80 | +0.85% | 0.00 cr | 1,756.51 | 77.1% | ₹0 cr |
| 17 Aug '26 | 1,769.80 | 1,790.00 | 1,737.00 | 1,747.90 | +10.90 | +0.63% | 0.00 cr | 1,752.98 | 76.9% | ₹0 cr |
| 14 Aug '26 | 1,732.70 | 1,772.50 | 1,716.60 | 1,737.00 | +39.20 | +2.31% | 0.00 cr | 1,737.47 | 79.0% | ₹0 cr |
| 13 Aug '26 | 1,740.20 | 1,795.00 | 1,683.90 | 1,697.80 | −30.80 | −1.78% | 0.00 cr | 1,738.79 | 68.5% | ₹0 cr |
| 12 Aug '26 | 1,778.00 | 1,778.00 | 1,711.00 | 1,728.60 | +11.20 | +0.65% | 0.00 cr | 1,727.18 | 83.6% | ₹0 cr |
| 11 Aug '26 | 1,761.40 | 1,801.00 | 1,705.00 | 1,717.40 | −40.80 | −2.32% | 0.00 cr | 1,741.78 | 65.2% | ₹1 cr |
| 10 Aug '26 | 1,755.60 | 1,770.00 | 1,728.80 | 1,758.20 | +37.50 | +2.18% | 0.00 cr | 1,745.32 | 89.8% | ₹1 cr |
| 07 Aug '26 | 1,713.80 | 1,739.90 | 1,700.00 | 1,720.70 | +30.40 | +1.80% | 0.00 cr | 1,722.92 | 76.0% | ₹0 cr |
| 06 Aug '26 | 1,741.00 | 1,763.90 | 1,671.40 | 1,690.30 | −58.80 | −3.36% | 0.00 cr | 1,719.02 | 72.8% | ₹0 cr |
| 05 Aug '26 | 1,749.70 | 1,762.80 | 1,740.00 | 1,749.10 | +20.80 | +1.20% | 0.00 cr | 1,753.30 | 93.4% | ₹0 cr |
| 04 Aug '26 | 1,748.40 | 1,750.00 | 1,704.10 | 1,728.30 | −20.20 | −1.16% | 0.00 cr | 1,735.18 | 70.7% | ₹0 cr |
| 03 Aug '26 | 1,712.00 | 1,750.00 | 1,693.20 | 1,748.50 | +55.20 | +3.26% | 0.00 cr | 1,730.65 | 79.9% | ₹0 cr |
| 31 Jul '26 | 1,749.00 | 1,749.00 | 1,621.40 | 1,693.30 | −0.60 | −0.04% | 0.00 cr | 1,693.62 | 63.7% | ₹1 cr |
| 30 Jul '26 | 1,702.20 | 1,765.00 | 1,679.70 | 1,693.90 | −14.50 | −0.85% | 0.00 cr | 1,704.92 | 69.1% | ₹1 cr |
| 29 Jul '26 | 1,717.20 | 1,759.20 | 1,699.90 | 1,708.40 | +16.60 | +0.98% | 0.00 cr | 1,740.30 | 87.3% | ₹1 cr |
| 28 Jul '26 | 1,750.00 | 1,769.90 | 1,640.00 | 1,691.80 | −57.80 | −3.30% | 0.00 cr | 1,745.86 | 78.6% | ₹1 cr |
| 27 Jul '26 | 1,752.40 | 1,769.60 | 1,748.20 | 1,749.60 | −9.90 | −0.56% | 0.00 cr | 1,754.80 | 86.5% | ₹0 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.
