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 | 1,649.90 | 1,650.00 | 1,624.30 | 1,639.10 | +4.40 | +0.27% | 0.00 cr | 1,638.79 | 53.0% | ₹1 cr |
| 03 Sep '26 | 1,629.20 | 1,650.00 | 1,625.60 | 1,634.70 | +5.50 | +0.34% | 0.00 cr | 1,640.24 | 67.1% | ₹1 cr |
| 02 Sep '26 | 1,625.10 | 1,648.80 | 1,614.40 | 1,629.20 | +4.10 | +0.25% | 0.00 cr | 1,626.17 | 52.3% | ₹1 cr |
| 01 Sep '26 | 1,641.00 | 1,669.90 | 1,616.00 | 1,625.10 | −14.60 | −0.89% | 0.00 cr | 1,640.29 | 60.8% | ₹2 cr |
| 31 Aug '26 | 1,631.00 | 1,648.00 | 1,626.20 | 1,639.70 | +1.40 | +0.09% | 0.00 cr | 1,637.53 | 61.8% | ₹1 cr |
| 28 Aug '26 | 1,633.30 | 1,659.90 | 1,631.50 | 1,638.30 | +1.60 | +0.10% | 0.00 cr | 1,644.20 | 48.9% | ₹2 cr |
| 27 Aug '26 | 1,651.90 | 1,651.90 | 1,628.00 | 1,636.70 | −2.50 | −0.15% | 0.00 cr | 1,639.18 | 52.8% | ₹1 cr |
| 26 Aug '26 | 1,647.90 | 1,651.20 | 1,632.70 | 1,639.20 | +9.50 | +0.58% | 0.00 cr | 1,641.91 | 47.9% | ₹1 cr |
| 25 Aug '26 | 1,666.80 | 1,677.60 | 1,604.50 | 1,629.70 | −32.50 | −1.96% | 0.00 cr | 1,634.02 | 56.8% | ₹3 cr |
| 24 Aug '26 | 1,668.80 | 1,686.80 | 1,643.10 | 1,662.20 | −14.80 | −0.88% | 0.00 cr | 1,655.91 | 55.1% | ₹2 cr |
| 21 Aug '26 | 1,647.80 | 1,699.00 | 1,642.20 | 1,677.00 | +29.20 | +1.77% | 0.00 cr | 1,677.15 | 64.2% | ₹3 cr |
| 20 Aug '26 | 1,669.50 | 1,669.50 | 1,629.10 | 1,647.80 | −0.30 | −0.02% | 0.00 cr | 1,647.63 | 67.0% | ₹3 cr |
| 19 Aug '26 | 1,610.70 | 1,663.00 | 1,595.10 | 1,648.10 | +37.40 | +2.32% | 0.00 cr | 1,639.67 | 45.8% | ₹2 cr |
| 18 Aug '26 | 1,603.00 | 1,622.90 | 1,593.20 | 1,610.70 | −5.20 | −0.32% | 0.00 cr | 1,609.68 | 58.0% | ₹1 cr |
| 17 Aug '26 | 1,593.20 | 1,627.90 | 1,593.20 | 1,615.90 | +17.30 | +1.08% | 0.00 cr | 1,615.62 | 50.8% | ₹1 cr |
| 14 Aug '26 | 1,584.10 | 1,610.00 | 1,571.10 | 1,598.60 | +7.00 | +0.44% | 0.00 cr | 1,593.93 | 54.7% | ₹2 cr |
| 13 Aug '26 | 1,585.00 | 1,616.00 | 1,585.00 | 1,591.60 | +3.90 | +0.25% | 0.00 cr | 1,595.05 | 54.1% | ₹1 cr |
| 12 Aug '26 | 1,642.60 | 1,645.00 | 1,582.00 | 1,587.70 | −48.00 | −2.93% | 0.00 cr | 1,606.49 | 59.6% | ₹4 cr |
| 11 Aug '26 | 1,660.00 | 1,711.80 | 1,628.50 | 1,635.70 | −18.40 | −1.11% | 0.01 cr | 1,670.58 | 37.3% | ₹11 cr |
| 10 Aug '26 | 1,855.00 | 1,855.00 | 1,611.50 | 1,654.10 | −250.20 | −13.14% | 0.02 cr | 1,688.08 | 40.9% | ₹29 cr |
| 07 Aug '26 | 1,834.90 | 1,931.00 | 1,823.00 | 1,904.30 | +78.30 | +4.29% | 0.01 cr | 1,878.94 | 61.9% | ₹16 cr |
| 06 Aug '26 | 1,827.00 | 1,840.00 | 1,791.00 | 1,826.00 | +23.70 | +1.31% | 0.00 cr | 1,825.56 | 61.6% | ₹8 cr |
| 05 Aug '26 | 1,779.60 | 1,822.00 | 1,779.30 | 1,802.30 | +23.00 | +1.29% | 0.00 cr | 1,802.63 | 49.6% | ₹7 cr |
| 04 Aug '26 | 1,800.00 | 1,800.00 | 1,758.90 | 1,779.30 | +0.40 | +0.02% | 0.00 cr | 1,781.34 | 59.1% | ₹2 cr |
| 03 Aug '26 | 1,711.80 | 1,788.00 | 1,711.80 | 1,778.90 | +67.10 | +3.92% | 0.00 cr | 1,770.79 | 53.8% | ₹4 cr |
| 31 Jul '26 | 1,706.10 | 1,727.90 | 1,702.00 | 1,711.80 | +12.00 | +0.71% | 0.00 cr | 1,713.35 | 69.8% | ₹1 cr |
| 30 Jul '26 | 1,709.00 | 1,719.90 | 1,687.00 | 1,699.80 | −3.20 | −0.19% | 0.00 cr | 1,706.24 | 54.4% | ₹1 cr |
| 29 Jul '26 | 1,670.30 | 1,719.00 | 1,665.00 | 1,703.00 | +25.60 | +1.53% | 0.00 cr | 1,691.07 | 60.9% | ₹1 cr |
| 28 Jul '26 | 1,714.90 | 1,727.90 | 1,670.10 | 1,677.40 | −35.80 | −2.09% | 0.00 cr | 1,686.75 | 68.1% | ₹1 cr |
| 27 Jul '26 | 1,709.80 | 1,739.00 | 1,698.70 | 1,713.20 | +5.00 | +0.29% | 0.00 cr | 1,718.84 | 63.5% | ₹1 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.
