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 | 1,820.00 | 1,820.00 | 1,781.00 | 1,785.80 | −22.20 | −1.23% | 0.00 cr | 1,790.99 | 52.9% | ₹2 cr |
| 03 Sep '26 | 1,801.40 | 1,820.00 | 1,780.00 | 1,808.00 | +8.20 | +0.46% | 0.00 cr | 1,795.36 | 51.3% | ₹3 cr |
| 02 Sep '26 | 1,800.00 | 1,816.00 | 1,767.10 | 1,799.80 | −10.40 | −0.57% | 0.00 cr | 1,792.02 | 40.8% | ₹3 cr |
| 01 Sep '26 | 1,793.50 | 1,823.90 | 1,770.00 | 1,810.20 | +16.70 | +0.93% | 0.00 cr | 1,797.69 | 45.8% | ₹4 cr |
| 31 Aug '26 | 1,800.00 | 1,801.90 | 1,773.10 | 1,793.50 | −7.00 | −0.39% | 0.00 cr | 1,786.78 | 49.8% | ₹3 cr |
| 28 Aug '26 | 1,801.00 | 1,817.00 | 1,770.30 | 1,800.50 | −0.80 | −0.04% | 0.00 cr | 1,794.93 | 53.9% | ₹4 cr |
| 27 Aug '26 | 1,782.00 | 1,819.70 | 1,775.60 | 1,801.30 | +15.10 | +0.85% | 0.00 cr | 1,801.44 | 41.9% | ₹6 cr |
| 26 Aug '26 | 1,772.40 | 1,828.00 | 1,736.00 | 1,786.20 | +13.80 | +0.78% | 0.01 cr | 1,781.59 | 33.8% | ₹15 cr |
| 25 Aug '26 | 1,794.10 | 1,810.00 | 1,769.10 | 1,772.40 | −17.20 | −0.96% | 0.00 cr | 1,782.72 | 49.3% | ₹3 cr |
| 24 Aug '26 | 1,808.90 | 1,830.00 | 1,786.00 | 1,789.60 | −19.30 | −1.07% | 0.00 cr | 1,805.30 | 53.4% | ₹4 cr |
| 21 Aug '26 | 1,818.00 | 1,846.40 | 1,790.30 | 1,808.90 | −2.90 | −0.16% | 0.00 cr | 1,825.22 | 41.0% | ₹4 cr |
| 20 Aug '26 | 1,814.90 | 1,838.00 | 1,802.70 | 1,811.80 | +7.00 | +0.39% | 0.00 cr | 1,817.18 | 45.0% | ₹3 cr |
| 19 Aug '26 | 1,835.30 | 1,838.90 | 1,800.00 | 1,804.80 | −20.40 | −1.12% | 0.00 cr | 1,810.92 | 63.2% | ₹3 cr |
| 18 Aug '26 | 1,832.00 | 1,852.80 | 1,811.90 | 1,825.20 | −9.30 | −0.51% | 0.00 cr | 1,824.68 | 55.0% | ₹3 cr |
| 17 Aug '26 | 1,801.00 | 1,877.90 | 1,801.00 | 1,834.50 | −18.30 | −0.99% | 0.00 cr | 1,842.42 | 47.0% | ₹5 cr |
| 14 Aug '26 | 1,860.90 | 1,868.00 | 1,838.00 | 1,852.80 | −8.20 | −0.44% | 0.00 cr | 1,853.34 | 58.6% | ₹5 cr |
| 13 Aug '26 | 1,879.00 | 1,889.00 | 1,854.00 | 1,861.00 | −9.10 | −0.49% | 0.00 cr | 1,865.73 | 59.2% | ₹3 cr |
| 12 Aug '26 | 1,925.00 | 1,925.00 | 1,864.30 | 1,870.10 | −37.80 | −1.98% | 0.00 cr | 1,883.55 | 50.7% | ₹3 cr |
| 11 Aug '26 | 1,884.90 | 1,925.00 | 1,870.40 | 1,907.90 | +41.10 | +2.20% | 0.00 cr | 1,901.04 | 41.9% | ₹6 cr |
| 10 Aug '26 | 1,871.00 | 1,927.50 | 1,841.00 | 1,866.80 | −29.20 | −1.54% | 0.01 cr | 1,883.75 | 38.8% | ₹11 cr |
| 07 Aug '26 | 1,969.80 | 1,969.80 | 1,884.90 | 1,896.00 | −97.30 | −4.88% | 0.01 cr | 1,927.07 | 46.3% | ₹20 cr |
| 06 Aug '26 | 2,225.00 | 2,296.40 | 1,901.00 | 1,993.30 | −220.70 | −9.97% | 0.07 cr | 2,018.44 | 14.0% | ₹137 cr |
| 05 Aug '26 | 2,217.70 | 2,248.00 | 2,202.10 | 2,214.00 | +24.50 | +1.12% | 0.00 cr | 2,224.34 | 57.2% | ₹6 cr |
| 04 Aug '26 | 2,170.00 | 2,217.20 | 2,160.00 | 2,189.50 | +14.10 | +0.65% | 0.00 cr | 2,194.38 | 53.5% | ₹3 cr |
| 03 Aug '26 | 2,173.10 | 2,199.90 | 2,151.50 | 2,175.40 | +2.50 | +0.12% | 0.00 cr | 2,185.45 | 48.8% | ₹3 cr |
| 31 Jul '26 | 2,169.90 | 2,222.00 | 2,156.00 | 2,172.90 | +18.20 | +0.84% | 0.00 cr | 2,191.91 | 48.7% | ₹4 cr |
| 30 Jul '26 | 2,090.60 | 2,170.00 | 2,065.00 | 2,154.70 | +64.10 | +3.07% | 0.00 cr | 2,128.37 | 44.0% | ₹5 cr |
| 29 Jul '26 | 2,149.40 | 2,152.40 | 2,085.50 | 2,090.60 | −27.00 | −1.28% | 0.00 cr | 2,111.12 | 53.4% | ₹4 cr |
| 28 Jul '26 | 2,146.00 | 2,185.70 | 2,078.00 | 2,117.60 | −26.80 | −1.25% | 0.00 cr | 2,118.79 | 43.3% | ₹5 cr |
| 27 Jul '26 | 2,119.60 | 2,156.20 | 2,115.00 | 2,144.40 | +24.80 | +1.17% | 0.00 cr | 2,141.46 | 63.4% | ₹3 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.
