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 | 1,644.00 | 1,644.50 | 1,560.90 | 1,584.00 | −54.90 | −3.35% | 0.56 cr | 1,590.92 | 27.7% | ₹889 cr |
| 03 Sep '26 | 1,673.40 | 1,675.00 | 1,629.90 | 1,638.90 | −47.20 | −2.80% | 0.42 cr | 1,643.99 | 23.9% | ₹684 cr |
| 02 Sep '26 | 1,722.00 | 1,737.00 | 1,641.00 | 1,686.10 | −39.50 | −2.29% | 0.63 cr | 1,700.68 | 25.5% | ₹1,074 cr |
| 01 Sep '26 | 1,694.00 | 1,744.00 | 1,671.60 | 1,725.60 | +7.90 | +0.46% | 0.96 cr | 1,718.46 | 22.4% | ₹1,643 cr |
| 31 Aug '26 | 1,655.00 | 1,717.70 | 1,626.40 | 1,717.70 | +101.40 | +6.27% | 1.98 cr | 1,676.39 | 35.0% | ₹3,314 cr |
| 28 Aug '26 | 1,523.70 | 1,630.00 | 1,523.70 | 1,616.30 | +121.00 | +8.09% | 1.45 cr | 1,591.73 | 19.1% | ₹2,314 cr |
| 27 Aug '26 | 1,485.00 | 1,513.00 | 1,472.30 | 1,495.30 | +0.70 | +0.05% | 0.28 cr | 1,497.02 | 45.9% | ₹412 cr |
| 26 Aug '26 | 1,445.00 | 1,494.60 | 1,442.90 | 1,494.60 | +55.20 | +3.83% | 0.43 cr | 1,477.25 | 44.1% | ₹629 cr |
| 25 Aug '26 | 1,454.80 | 1,467.70 | 1,430.00 | 1,439.40 | −13.70 | −0.94% | 0.11 cr | 1,446.73 | 34.2% | ₹154 cr |
| 24 Aug '26 | 1,469.40 | 1,494.00 | 1,444.70 | 1,453.10 | −8.90 | −0.61% | 0.21 cr | 1,466.18 | 39.9% | ₹313 cr |
| 21 Aug '26 | 1,457.00 | 1,471.30 | 1,433.30 | 1,462.00 | +12.40 | +0.86% | 0.16 cr | 1,452.59 | 33.3% | ₹227 cr |
| 20 Aug '26 | 1,445.50 | 1,467.00 | 1,421.70 | 1,449.60 | +11.40 | +0.79% | 0.17 cr | 1,440.16 | 33.6% | ₹248 cr |
| 19 Aug '26 | 1,468.10 | 1,473.30 | 1,431.00 | 1,438.20 | −27.60 | −1.88% | 0.17 cr | 1,454.76 | 35.4% | ₹246 cr |
| 18 Aug '26 | 1,484.70 | 1,504.00 | 1,455.00 | 1,465.80 | −19.40 | −1.31% | 0.28 cr | 1,475.17 | 44.7% | ₹407 cr |
| 17 Aug '26 | 1,511.50 | 1,533.00 | 1,475.00 | 1,485.20 | −26.30 | −1.74% | 0.25 cr | 1,501.02 | 39.6% | ₹372 cr |
| 14 Aug '26 | 1,530.00 | 1,541.00 | 1,501.90 | 1,511.50 | −15.00 | −0.98% | 0.23 cr | 1,519.56 | 41.0% | ₹342 cr |
| 13 Aug '26 | 1,575.00 | 1,575.00 | 1,500.10 | 1,526.50 | −42.90 | −2.73% | 0.40 cr | 1,524.62 | 32.7% | ₹612 cr |
| 12 Aug '26 | 1,531.70 | 1,580.00 | 1,511.10 | 1,569.40 | +44.00 | +2.88% | 0.45 cr | 1,553.64 | 23.2% | ₹702 cr |
| 11 Aug '26 | 1,472.40 | 1,534.80 | 1,472.00 | 1,525.40 | +59.20 | +4.04% | 0.49 cr | 1,515.50 | 26.2% | ₹738 cr |
| 10 Aug '26 | 1,488.00 | 1,520.00 | 1,457.00 | 1,466.20 | −15.30 | −1.03% | 0.40 cr | 1,483.36 | 29.3% | ₹589 cr |
| 07 Aug '26 | 1,450.00 | 1,508.00 | 1,446.00 | 1,481.50 | +28.30 | +1.95% | 0.46 cr | 1,482.83 | 21.2% | ₹689 cr |
| 06 Aug '26 | 1,470.80 | 1,505.00 | 1,440.00 | 1,453.20 | −17.60 | −1.20% | 0.48 cr | 1,472.69 | 27.2% | ₹713 cr |
| 05 Aug '26 | 1,465.00 | 1,479.50 | 1,405.00 | 1,470.80 | +20.40 | +1.41% | 0.70 cr | 1,448.53 | 25.7% | ₹1,008 cr |
| 04 Aug '26 | 1,341.20 | 1,500.00 | 1,336.50 | 1,450.40 | +177.70 | +13.96% | 2.39 cr | 1,443.65 | 20.4% | ₹3,444 cr |
| 03 Aug '26 | 1,269.00 | 1,289.90 | 1,242.00 | 1,272.70 | +12.40 | +0.98% | 0.39 cr | 1,262.84 | 35.3% | ₹495 cr |
| 31 Jul '26 | 1,247.00 | 1,274.60 | 1,232.10 | 1,260.30 | +19.40 | +1.56% | 0.32 cr | 1,256.78 | 37.1% | ₹400 cr |
| 30 Jul '26 | 1,253.00 | 1,265.90 | 1,232.50 | 1,240.90 | −5.20 | −0.42% | 0.25 cr | 1,251.03 | 41.7% | ₹308 cr |
| 29 Jul '26 | 1,207.20 | 1,252.00 | 1,191.10 | 1,246.10 | +44.10 | +3.67% | 0.33 cr | 1,236.51 | 36.9% | ₹409 cr |
| 28 Jul '26 | 1,213.00 | 1,229.00 | 1,196.10 | 1,202.00 | −12.90 | −1.06% | 0.21 cr | 1,209.44 | 38.2% | ₹250 cr |
| 27 Jul '26 | 1,214.90 | 1,233.90 | 1,196.50 | 1,214.90 | +6.20 | +0.51% | 0.19 cr | 1,211.02 | 32.2% | ₹231 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.
