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 | 1,489.80 | 1,509.90 | 1,484.00 | 1,492.90 | −2.30 | −0.15% | 0.07 cr | 1,494.65 | 63.2% | ₹98 cr |
| 03 Sep '26 | 1,493.00 | 1,497.00 | 1,476.70 | 1,495.20 | +8.20 | +0.55% | 0.06 cr | 1,486.19 | 59.6% | ₹95 cr |
| 02 Sep '26 | 1,502.00 | 1,516.40 | 1,476.70 | 1,487.00 | −20.00 | −1.33% | 0.10 cr | 1,494.07 | 57.8% | ₹156 cr |
| 01 Sep '26 | 1,537.50 | 1,538.00 | 1,493.10 | 1,507.00 | −15.20 | −1.00% | 0.07 cr | 1,517.90 | 42.7% | ₹110 cr |
| 31 Aug '26 | 1,520.00 | 1,581.00 | 1,515.50 | 1,522.20 | −10.10 | −0.66% | 1.15 cr | 1,528.83 | 76.5% | ₹1,761 cr |
| 28 Aug '26 | 1,535.60 | 1,556.40 | 1,529.50 | 1,532.30 | +3.10 | +0.20% | 0.07 cr | 1,539.79 | 61.1% | ₹108 cr |
| 27 Aug '26 | 1,526.10 | 1,547.50 | 1,521.30 | 1,529.20 | +3.10 | +0.20% | 0.03 cr | 1,533.35 | 52.9% | ₹53 cr |
| 26 Aug '26 | 1,540.50 | 1,544.60 | 1,525.90 | 1,526.10 | −13.90 | −0.90% | 0.04 cr | 1,532.04 | 53.8% | ₹63 cr |
| 25 Aug '26 | 1,524.60 | 1,544.70 | 1,519.00 | 1,540.00 | +7.20 | +0.47% | 0.06 cr | 1,530.71 | 52.3% | ₹87 cr |
| 24 Aug '26 | 1,525.00 | 1,547.60 | 1,521.00 | 1,532.80 | +4.30 | +0.28% | 0.03 cr | 1,534.45 | 43.0% | ₹47 cr |
| 21 Aug '26 | 1,532.00 | 1,546.00 | 1,521.00 | 1,528.50 | −3.50 | −0.23% | 0.05 cr | 1,534.96 | 49.2% | ₹69 cr |
| 20 Aug '26 | 1,550.00 | 1,552.90 | 1,532.00 | 1,532.00 | −12.90 | −0.84% | 0.03 cr | 1,541.74 | 47.7% | ₹40 cr |
| 19 Aug '26 | 1,535.70 | 1,577.00 | 1,516.20 | 1,544.90 | +24.90 | +1.64% | 0.04 cr | 1,535.31 | 40.7% | ₹59 cr |
| 18 Aug '26 | 1,538.40 | 1,545.00 | 1,517.10 | 1,520.00 | −18.30 | −1.19% | 0.02 cr | 1,524.87 | 44.9% | ₹27 cr |
| 17 Aug '26 | 1,550.00 | 1,559.00 | 1,536.20 | 1,538.30 | −18.00 | −1.16% | 0.04 cr | 1,543.76 | 51.0% | ₹54 cr |
| 14 Aug '26 | 1,592.00 | 1,597.00 | 1,552.20 | 1,556.30 | −35.70 | −2.24% | 0.09 cr | 1,572.50 | 27.3% | ₹140 cr |
| 13 Aug '26 | 1,499.00 | 1,600.00 | 1,491.00 | 1,592.00 | +128.00 | +8.74% | 1.24 cr | 1,573.89 | 14.9% | ₹1,947 cr |
| 12 Aug '26 | 1,431.90 | 1,464.00 | 1,425.70 | 1,464.00 | +39.10 | +2.74% | 0.04 cr | 1,445.85 | 38.4% | ₹58 cr |
| 11 Aug '26 | 1,437.00 | 1,443.80 | 1,418.70 | 1,424.90 | −12.10 | −0.84% | 0.02 cr | 1,426.01 | 57.6% | ₹33 cr |
| 10 Aug '26 | 1,445.00 | 1,449.70 | 1,431.10 | 1,437.00 | −7.00 | −0.48% | 0.02 cr | 1,437.67 | 56.6% | ₹29 cr |
| 07 Aug '26 | 1,440.00 | 1,451.30 | 1,435.00 | 1,444.00 | +2.00 | +0.14% | 0.01 cr | 1,441.60 | 46.3% | ₹17 cr |
| 06 Aug '26 | 1,439.60 | 1,456.80 | 1,434.20 | 1,442.00 | +7.30 | +0.51% | 0.02 cr | 1,446.22 | 42.2% | ₹28 cr |
| 05 Aug '26 | 1,448.00 | 1,451.00 | 1,418.00 | 1,434.70 | −13.30 | −0.92% | 0.05 cr | 1,428.47 | 53.7% | ₹74 cr |
| 04 Aug '26 | 1,446.00 | 1,466.10 | 1,435.00 | 1,448.00 | +12.40 | +0.86% | 0.02 cr | 1,450.05 | 41.3% | ₹36 cr |
| 03 Aug '26 | 1,465.00 | 1,465.70 | 1,425.20 | 1,435.60 | −13.00 | −0.90% | 0.07 cr | 1,443.02 | 51.2% | ₹94 cr |
| 31 Jul '26 | 1,470.90 | 1,471.90 | 1,444.00 | 1,448.60 | −23.30 | −1.58% | 0.03 cr | 1,452.01 | 44.1% | ₹51 cr |
| 30 Jul '26 | 1,488.30 | 1,504.40 | 1,467.30 | 1,471.90 | −4.40 | −0.30% | 0.06 cr | 1,481.31 | 36.3% | ₹85 cr |
| 29 Jul '26 | 1,471.80 | 1,480.00 | 1,460.00 | 1,476.30 | +4.90 | +0.33% | 0.02 cr | 1,470.41 | 34.0% | ₹28 cr |
| 28 Jul '26 | 1,452.00 | 1,483.90 | 1,450.60 | 1,471.40 | +5.60 | +0.38% | 0.04 cr | 1,467.04 | 32.4% | ₹52 cr |
| 27 Jul '26 | 1,480.00 | 1,481.50 | 1,448.10 | 1,465.80 | −2.30 | −0.16% | 0.04 cr | 1,469.31 | 34.2% | ₹57 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.
