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 | 1,637.30 | 1,661.50 | 1,622.60 | 1,653.10 | +15.80 | +0.97% | 0.06 cr | 1,650.34 | 38.9% | ₹95 cr |
| 03 Sep '26 | 1,656.10 | 1,666.60 | 1,626.60 | 1,637.30 | −10.90 | −0.66% | 0.09 cr | 1,648.21 | 50.6% | ₹152 cr |
| 02 Sep '26 | 1,675.00 | 1,695.00 | 1,639.60 | 1,648.20 | −35.10 | −2.09% | 0.08 cr | 1,673.55 | 41.8% | ₹137 cr |
| 01 Sep '26 | 1,700.00 | 1,700.10 | 1,671.10 | 1,683.30 | −33.70 | −1.96% | 0.06 cr | 1,684.82 | 41.0% | ₹103 cr |
| 31 Aug '26 | 1,648.60 | 1,717.00 | 1,635.10 | 1,717.00 | +71.70 | +4.36% | 0.24 cr | 1,686.40 | 49.2% | ₹408 cr |
| 28 Aug '26 | 1,637.00 | 1,656.20 | 1,620.10 | 1,645.30 | +8.30 | +0.51% | 0.05 cr | 1,639.26 | 47.6% | ₹79 cr |
| 27 Aug '26 | 1,623.50 | 1,637.00 | 1,605.70 | 1,637.00 | +14.00 | +0.86% | 0.07 cr | 1,621.96 | 57.8% | ₹116 cr |
| 26 Aug '26 | 1,620.00 | 1,639.50 | 1,611.20 | 1,623.00 | +5.20 | +0.32% | 0.07 cr | 1,625.39 | 45.4% | ₹110 cr |
| 25 Aug '26 | 1,604.10 | 1,623.80 | 1,598.80 | 1,617.80 | +9.80 | +0.61% | 0.06 cr | 1,613.94 | 51.2% | ₹95 cr |
| 24 Aug '26 | 1,613.60 | 1,637.90 | 1,604.60 | 1,608.00 | −13.30 | −0.82% | 0.10 cr | 1,620.68 | 51.6% | ₹157 cr |
| 21 Aug '26 | 1,609.10 | 1,624.00 | 1,600.00 | 1,621.30 | +13.30 | +0.83% | 0.08 cr | 1,609.53 | 61.4% | ₹121 cr |
| 20 Aug '26 | 1,631.00 | 1,635.60 | 1,602.50 | 1,608.00 | −16.50 | −1.02% | 0.08 cr | 1,615.03 | 62.8% | ₹130 cr |
| 19 Aug '26 | 1,645.00 | 1,645.00 | 1,611.70 | 1,624.50 | −20.50 | −1.25% | 0.08 cr | 1,624.56 | 58.4% | ₹122 cr |
| 18 Aug '26 | 1,631.00 | 1,645.90 | 1,626.30 | 1,645.00 | +17.80 | +1.09% | 0.06 cr | 1,638.10 | 57.8% | ₹94 cr |
| 17 Aug '26 | 1,630.60 | 1,652.00 | 1,617.90 | 1,627.20 | +5.10 | +0.31% | 0.10 cr | 1,637.15 | 42.5% | ₹163 cr |
| 14 Aug '26 | 1,662.40 | 1,670.00 | 1,621.90 | 1,622.10 | −41.30 | −2.48% | 0.08 cr | 1,635.94 | 41.4% | ₹135 cr |
| 13 Aug '26 | 1,666.00 | 1,682.40 | 1,654.50 | 1,663.40 | −3.60 | −0.22% | 0.10 cr | 1,671.64 | 52.5% | ₹161 cr |
| 12 Aug '26 | 1,658.00 | 1,667.00 | 1,652.30 | 1,667.00 | +9.00 | +0.54% | 0.08 cr | 1,658.80 | 65.4% | ₹132 cr |
| 11 Aug '26 | 1,648.00 | 1,658.00 | 1,639.90 | 1,658.00 | +10.00 | +0.61% | 0.04 cr | 1,649.03 | 48.3% | ₹69 cr |
| 10 Aug '26 | 1,668.00 | 1,671.90 | 1,635.20 | 1,648.00 | −10.00 | −0.60% | 0.12 cr | 1,655.03 | 51.7% | ₹193 cr |
| 07 Aug '26 | 1,580.10 | 1,662.40 | 1,579.90 | 1,658.00 | +69.10 | +4.35% | 0.20 cr | 1,636.67 | 40.2% | ₹328 cr |
| 06 Aug '26 | 1,625.00 | 1,634.40 | 1,584.20 | 1,588.90 | −24.50 | −1.52% | 0.13 cr | 1,599.75 | 31.4% | ₹208 cr |
| 05 Aug '26 | 1,587.30 | 1,625.00 | 1,567.00 | 1,613.40 | +27.50 | +1.73% | 0.14 cr | 1,607.59 | 47.4% | ₹223 cr |
| 04 Aug '26 | 1,555.00 | 1,585.90 | 1,536.80 | 1,585.90 | +31.20 | +2.01% | 0.22 cr | 1,560.84 | 62.7% | ₹350 cr |
| 03 Aug '26 | 1,586.90 | 1,591.80 | 1,541.60 | 1,554.70 | −25.50 | −1.61% | 0.15 cr | 1,565.04 | 62.2% | ₹234 cr |
| 31 Jul '26 | 1,582.90 | 1,588.50 | 1,566.10 | 1,580.20 | +3.90 | +0.25% | 0.04 cr | 1,578.72 | 48.4% | ₹70 cr |
| 30 Jul '26 | 1,590.00 | 1,607.50 | 1,566.20 | 1,576.30 | −14.40 | −0.91% | 0.07 cr | 1,587.74 | 48.7% | ₹116 cr |
| 29 Jul '26 | 1,556.70 | 1,598.70 | 1,554.40 | 1,590.70 | +41.50 | +2.68% | 0.10 cr | 1,585.70 | 36.1% | ₹164 cr |
| 28 Jul '26 | 1,550.50 | 1,563.80 | 1,539.90 | 1,549.20 | −0.20 | −0.01% | 0.05 cr | 1,548.03 | 48.7% | ₹77 cr |
| 27 Jul '26 | 1,533.50 | 1,568.90 | 1,531.90 | 1,549.40 | +17.40 | +1.14% | 0.09 cr | 1,554.77 | 51.8% | ₹132 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.
