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 | 1,666.10 | 1,741.00 | 1,666.10 | 1,729.00 | +63.90 | +3.84% | 0.05 cr | 1,717.19 | 48.8% | ₹86 cr |
| 03 Sep '26 | 1,650.00 | 1,684.00 | 1,645.10 | 1,665.10 | +23.30 | +1.42% | 0.02 cr | 1,667.34 | 42.8% | ₹27 cr |
| 02 Sep '26 | 1,678.00 | 1,678.00 | 1,631.00 | 1,641.80 | −44.60 | −2.64% | 0.02 cr | 1,652.44 | 61.1% | ₹36 cr |
| 01 Sep '26 | 1,666.80 | 1,705.00 | 1,656.40 | 1,686.40 | +20.40 | +1.22% | 0.03 cr | 1,681.90 | 38.5% | ₹49 cr |
| 31 Aug '26 | 1,710.00 | 1,715.00 | 1,660.00 | 1,666.00 | −40.60 | −2.38% | 0.02 cr | 1,674.78 | 55.7% | ₹40 cr |
| 28 Aug '26 | 1,689.80 | 1,722.40 | 1,670.00 | 1,706.60 | +19.10 | +1.13% | 0.02 cr | 1,691.85 | 44.5% | ₹41 cr |
| 27 Aug '26 | 1,707.10 | 1,715.00 | 1,680.70 | 1,687.50 | −11.20 | −0.66% | 0.01 cr | 1,696.81 | 48.5% | ₹22 cr |
| 26 Aug '26 | 1,710.00 | 1,716.80 | 1,681.00 | 1,698.70 | −9.30 | −0.54% | 0.02 cr | 1,695.21 | 45.0% | ₹36 cr |
| 25 Aug '26 | 1,676.50 | 1,726.90 | 1,676.50 | 1,708.00 | +43.10 | +2.59% | 0.04 cr | 1,707.75 | 36.9% | ₹73 cr |
| 24 Aug '26 | 1,662.30 | 1,689.40 | 1,642.90 | 1,664.90 | +2.70 | +0.16% | 0.03 cr | 1,662.07 | 51.5% | ₹43 cr |
| 21 Aug '26 | 1,680.00 | 1,694.00 | 1,658.30 | 1,662.20 | −22.00 | −1.31% | 0.04 cr | 1,672.13 | 52.8% | ₹63 cr |
| 20 Aug '26 | 1,709.90 | 1,714.70 | 1,677.60 | 1,684.20 | −16.90 | −0.99% | 0.03 cr | 1,692.74 | 56.8% | ₹53 cr |
| 19 Aug '26 | 1,777.10 | 1,798.40 | 1,690.10 | 1,701.10 | −66.30 | −3.75% | 0.04 cr | 1,715.44 | 51.7% | ₹72 cr |
| 18 Aug '26 | 1,707.00 | 1,800.00 | 1,706.50 | 1,767.40 | +60.30 | +3.53% | 0.03 cr | 1,752.87 | 46.2% | ₹55 cr |
| 17 Aug '26 | 1,747.00 | 1,754.90 | 1,701.00 | 1,707.10 | −32.20 | −1.85% | 0.03 cr | 1,716.92 | 60.6% | ₹43 cr |
| 14 Aug '26 | 1,701.10 | 1,756.00 | 1,701.10 | 1,739.30 | +38.40 | +2.26% | 0.04 cr | 1,734.71 | 49.9% | ₹63 cr |
| 13 Aug '26 | 1,665.50 | 1,713.00 | 1,665.50 | 1,700.90 | +35.50 | +2.13% | 0.04 cr | 1,690.79 | 50.8% | ₹65 cr |
| 12 Aug '26 | 1,712.20 | 1,749.30 | 1,651.20 | 1,665.40 | −38.30 | −2.25% | 0.05 cr | 1,694.06 | 49.7% | ₹90 cr |
| 11 Aug '26 | 1,691.00 | 1,738.90 | 1,675.00 | 1,703.70 | −31.00 | −1.79% | 0.07 cr | 1,706.70 | 42.2% | ₹124 cr |
| 10 Aug '26 | 1,839.90 | 1,846.90 | 1,675.00 | 1,734.70 | −105.30 | −5.72% | 0.15 cr | 1,736.95 | 29.8% | ₹257 cr |
| 07 Aug '26 | 1,793.00 | 1,849.00 | 1,790.00 | 1,840.00 | +37.80 | +2.10% | 0.02 cr | 1,832.19 | 41.6% | ₹41 cr |
| 06 Aug '26 | 1,822.90 | 1,822.90 | 1,783.00 | 1,802.20 | −7.20 | −0.40% | 0.02 cr | 1,802.48 | 43.9% | ₹42 cr |
| 05 Aug '26 | 1,838.20 | 1,869.90 | 1,801.00 | 1,809.40 | −26.00 | −1.42% | 0.03 cr | 1,827.95 | 45.3% | ₹51 cr |
| 04 Aug '26 | 1,855.30 | 1,869.00 | 1,816.80 | 1,835.40 | −13.40 | −0.72% | 0.03 cr | 1,841.07 | 53.2% | ₹56 cr |
| 03 Aug '26 | 1,878.00 | 1,893.50 | 1,831.00 | 1,848.80 | −12.80 | −0.69% | 0.04 cr | 1,862.99 | 42.5% | ₹69 cr |
| 31 Jul '26 | 1,850.00 | 1,960.00 | 1,841.10 | 1,861.60 | +135.60 | +7.86% | 0.49 cr | 1,909.04 | 19.5% | ₹941 cr |
| 30 Jul '26 | 1,763.10 | 1,769.90 | 1,717.10 | 1,726.00 | −47.80 | −2.69% | 0.03 cr | 1,741.87 | 55.3% | ₹44 cr |
| 29 Jul '26 | 1,710.00 | 1,793.60 | 1,691.20 | 1,773.80 | +69.70 | +4.09% | 0.04 cr | 1,761.85 | 52.3% | ₹72 cr |
| 28 Jul '26 | 1,800.00 | 1,860.00 | 1,688.00 | 1,704.10 | −97.70 | −5.42% | 0.05 cr | 1,737.97 | 51.8% | ₹82 cr |
| 27 Jul '26 | 1,815.00 | 1,840.00 | 1,788.00 | 1,801.80 | −11.60 | −0.64% | 0.03 cr | 1,807.22 | 42.4% | ₹49 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.
