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 | 1,905.90 | 1,920.00 | 1,847.90 | 1,881.70 | −4.70 | −0.25% | 0.01 cr | 1,878.78 | 49.1% | ₹19 cr |
| 03 Sep '26 | 1,860.00 | 1,925.00 | 1,817.90 | 1,886.40 | +47.50 | +2.58% | 0.03 cr | 1,891.11 | 41.6% | ₹48 cr |
| 02 Sep '26 | 1,816.90 | 1,846.90 | 1,784.90 | 1,838.90 | +15.30 | +0.84% | 0.01 cr | 1,819.23 | 44.6% | ₹13 cr |
| 01 Sep '26 | 1,832.70 | 1,874.50 | 1,813.10 | 1,823.60 | −6.80 | −0.37% | 0.02 cr | 1,843.87 | 45.2% | ₹31 cr |
| 31 Aug '26 | 1,755.00 | 1,845.00 | 1,745.00 | 1,830.40 | +85.30 | +4.89% | 0.03 cr | 1,804.03 | 39.4% | ₹54 cr |
| 28 Aug '26 | 1,684.00 | 1,750.00 | 1,675.30 | 1,745.10 | +70.20 | +4.19% | 0.01 cr | 1,721.74 | 47.1% | ₹22 cr |
| 27 Aug '26 | 1,725.90 | 1,725.90 | 1,668.00 | 1,674.90 | −50.20 | −2.91% | 0.01 cr | 1,690.37 | 57.8% | ₹16 cr |
| 26 Aug '26 | 1,715.00 | 1,755.00 | 1,687.00 | 1,725.10 | +5.50 | +0.32% | 0.02 cr | 1,723.45 | 45.2% | ₹28 cr |
| 25 Aug '26 | 1,801.00 | 1,812.00 | 1,712.60 | 1,719.60 | −99.90 | −5.49% | 0.01 cr | 1,745.55 | 51.8% | ₹21 cr |
| 24 Aug '26 | 1,867.70 | 1,885.50 | 1,810.60 | 1,819.50 | −27.40 | −1.48% | 0.02 cr | 1,835.65 | 48.7% | ₹34 cr |
| 21 Aug '26 | 1,712.90 | 1,857.40 | 1,700.00 | 1,846.90 | +158.30 | +9.37% | 0.04 cr | 1,810.49 | 40.9% | ₹73 cr |
| 20 Aug '26 | 1,749.10 | 1,765.00 | 1,682.00 | 1,688.60 | −27.90 | −1.63% | 0.01 cr | 1,713.07 | 43.5% | ₹17 cr |
| 19 Aug '26 | 1,809.20 | 1,809.20 | 1,705.10 | 1,716.50 | −57.90 | −3.26% | 0.02 cr | 1,741.48 | 51.9% | ₹34 cr |
| 18 Aug '26 | 1,828.90 | 1,849.80 | 1,759.00 | 1,774.40 | −13.80 | −0.77% | 0.02 cr | 1,800.19 | 52.2% | ₹40 cr |
| 17 Aug '26 | 1,709.80 | 1,816.80 | 1,683.00 | 1,788.20 | +107.40 | +6.39% | 0.05 cr | 1,762.55 | 50.9% | ₹88 cr |
| 14 Aug '26 | 1,680.00 | 1,734.00 | 1,660.00 | 1,680.80 | +31.90 | +1.93% | 0.02 cr | 1,692.35 | 46.1% | ₹29 cr |
| 13 Aug '26 | 1,662.00 | 1,712.90 | 1,620.00 | 1,648.90 | −11.50 | −0.69% | 0.02 cr | 1,664.93 | 38.8% | ₹28 cr |
| 12 Aug '26 | 1,586.00 | 1,699.00 | 1,586.00 | 1,660.40 | +74.10 | +4.67% | 0.02 cr | 1,658.49 | 48.9% | ₹36 cr |
| 11 Aug '26 | 1,607.30 | 1,625.00 | 1,575.00 | 1,586.30 | −21.00 | −1.31% | 0.00 cr | 1,594.60 | 55.3% | ₹8 cr |
| 10 Aug '26 | 1,629.00 | 1,629.00 | 1,592.60 | 1,607.30 | −0.10 | −0.01% | 0.00 cr | 1,609.04 | 56.7% | ₹7 cr |
| 07 Aug '26 | 1,610.50 | 1,625.00 | 1,562.50 | 1,607.40 | +14.50 | +0.91% | 0.00 cr | 1,606.13 | 47.3% | ₹6 cr |
| 06 Aug '26 | 1,667.00 | 1,667.00 | 1,580.00 | 1,592.90 | −41.60 | −2.55% | 0.00 cr | 1,615.62 | 56.9% | ₹8 cr |
| 05 Aug '26 | 1,643.90 | 1,681.80 | 1,619.00 | 1,634.50 | +20.50 | +1.27% | 0.01 cr | 1,658.05 | 54.8% | ₹22 cr |
| 04 Aug '26 | 1,606.00 | 1,636.30 | 1,570.10 | 1,614.00 | +24.20 | +1.52% | 0.01 cr | 1,612.07 | 34.3% | ₹14 cr |
| 03 Aug '26 | 1,588.00 | 1,610.00 | 1,551.30 | 1,589.80 | +50.80 | +3.30% | 0.01 cr | 1,585.70 | 45.6% | ₹17 cr |
| 31 Jul '26 | 1,501.00 | 1,592.80 | 1,501.00 | 1,539.00 | +18.00 | +1.18% | 0.01 cr | 1,545.71 | 50.4% | ₹14 cr |
| 30 Jul '26 | 1,540.60 | 1,540.60 | 1,495.20 | 1,521.00 | −27.10 | −1.75% | 0.01 cr | 1,519.43 | 49.2% | ₹10 cr |
| 29 Jul '26 | 1,534.00 | 1,563.80 | 1,493.00 | 1,548.10 | +14.50 | +0.95% | 0.01 cr | 1,525.20 | 49.8% | ₹17 cr |
| 28 Jul '26 | 1,615.00 | 1,615.00 | 1,533.60 | 1,533.60 | −80.70 | −5.00% | 0.01 cr | 1,548.88 | 61.6% | ₹18 cr |
| 27 Jul '26 | 1,604.90 | 1,645.10 | 1,589.80 | 1,614.30 | +24.50 | +1.54% | 0.01 cr | 1,625.47 | 51.5% | ₹18 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.
