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 | 1,710.00 | 1,717.80 | 1,684.10 | 1,688.70 | −16.70 | −0.98% | 0.00 cr | 1,698.97 | 71.8% | ₹1 cr |
| 03 Sep '26 | 1,749.00 | 1,749.00 | 1,692.60 | 1,705.40 | −27.10 | −1.56% | 0.00 cr | 1,722.08 | 42.8% | ₹1 cr |
| 02 Sep '26 | 1,686.00 | 1,744.50 | 1,674.10 | 1,732.50 | +41.60 | +2.46% | 0.00 cr | 1,721.62 | 55.8% | ₹2 cr |
| 01 Sep '26 | 1,729.30 | 1,756.00 | 1,670.00 | 1,690.90 | −37.70 | −2.18% | 0.00 cr | 1,692.43 | 55.9% | ₹3 cr |
| 31 Aug '26 | 1,740.20 | 1,743.10 | 1,721.10 | 1,728.60 | −11.60 | −0.67% | 0.00 cr | 1,732.22 | 64.3% | ₹0 cr |
| 28 Aug '26 | 1,735.90 | 1,744.90 | 1,714.20 | 1,740.20 | +16.60 | +0.96% | 0.00 cr | 1,733.20 | 51.7% | ₹0 cr |
| 27 Aug '26 | 1,745.00 | 1,774.50 | 1,714.20 | 1,723.60 | −21.80 | −1.25% | 0.00 cr | 1,728.28 | 48.8% | ₹0 cr |
| 26 Aug '26 | 1,760.00 | 1,760.00 | 1,728.20 | 1,745.40 | +14.20 | +0.82% | 0.00 cr | 1,739.91 | 49.0% | ₹1 cr |
| 25 Aug '26 | 1,743.80 | 1,752.30 | 1,715.20 | 1,731.20 | −12.60 | −0.72% | 0.00 cr | 1,727.49 | 62.5% | ₹1 cr |
| 24 Aug '26 | 1,753.50 | 1,763.90 | 1,739.90 | 1,743.80 | −1.00 | −0.06% | 0.00 cr | 1,748.66 | 66.4% | ₹1 cr |
| 21 Aug '26 | 1,762.00 | 1,776.40 | 1,740.00 | 1,744.80 | −9.40 | −0.54% | 0.00 cr | 1,750.05 | 70.4% | ₹1 cr |
| 20 Aug '26 | 1,762.00 | 1,777.90 | 1,750.10 | 1,754.20 | −5.50 | −0.31% | 0.00 cr | 1,756.26 | 61.7% | ₹1 cr |
| 19 Aug '26 | 1,794.70 | 1,794.70 | 1,755.20 | 1,759.70 | −29.30 | −1.64% | 0.00 cr | 1,764.85 | 64.6% | ₹1 cr |
| 18 Aug '26 | 1,784.00 | 1,817.70 | 1,758.20 | 1,789.00 | +2.00 | +0.11% | 0.00 cr | 1,798.74 | 60.7% | ₹2 cr |
| 17 Aug '26 | 1,780.00 | 1,799.00 | 1,758.20 | 1,787.00 | +4.00 | +0.22% | 0.00 cr | 1,773.58 | 62.6% | ₹1 cr |
| 14 Aug '26 | 1,790.00 | 1,813.10 | 1,779.50 | 1,783.00 | +0.60 | +0.03% | 0.00 cr | 1,791.59 | 59.8% | ₹1 cr |
| 13 Aug '26 | 1,798.40 | 1,804.90 | 1,776.10 | 1,782.40 | −16.00 | −0.89% | 0.00 cr | 1,785.71 | 70.3% | ₹1 cr |
| 12 Aug '26 | 1,803.80 | 1,811.80 | 1,788.30 | 1,798.40 | −5.40 | −0.30% | 0.00 cr | 1,798.22 | 58.2% | ₹1 cr |
| 11 Aug '26 | 1,821.40 | 1,830.50 | 1,795.90 | 1,803.80 | −17.60 | −0.97% | 0.00 cr | 1,808.15 | 67.2% | ₹1 cr |
| 10 Aug '26 | 1,827.90 | 1,848.90 | 1,812.00 | 1,821.40 | −6.40 | −0.35% | 0.00 cr | 1,830.91 | 54.6% | ₹1 cr |
| 07 Aug '26 | 1,850.00 | 1,878.00 | 1,810.00 | 1,827.80 | −21.10 | −1.14% | 0.00 cr | 1,833.96 | 53.6% | ₹3 cr |
| 06 Aug '26 | 1,900.00 | 1,910.40 | 1,837.80 | 1,848.90 | −90.30 | −4.66% | 0.00 cr | 1,874.07 | 52.3% | ₹6 cr |
| 05 Aug '26 | 1,830.00 | 1,974.30 | 1,825.00 | 1,939.20 | +68.80 | +3.68% | 0.01 cr | 1,917.14 | 49.5% | ₹19 cr |
| 04 Aug '26 | 1,880.00 | 1,907.70 | 1,850.00 | 1,870.40 | −10.10 | −0.54% | 0.00 cr | 1,878.40 | 52.2% | ₹5 cr |
| 03 Aug '26 | 1,824.40 | 1,890.00 | 1,810.20 | 1,880.50 | +79.30 | +4.40% | 0.00 cr | 1,853.70 | 59.7% | ₹8 cr |
| 31 Jul '26 | 1,811.40 | 1,824.40 | 1,796.00 | 1,801.20 | +0.90 | +0.05% | 0.00 cr | 1,801.55 | 73.5% | ₹2 cr |
| 30 Jul '26 | 1,811.50 | 1,835.60 | 1,790.00 | 1,800.30 | −4.90 | −0.27% | 0.00 cr | 1,808.09 | 58.5% | ₹2 cr |
| 29 Jul '26 | 1,793.30 | 1,819.40 | 1,791.30 | 1,805.20 | +6.10 | +0.34% | 0.00 cr | 1,800.90 | 72.9% | ₹1 cr |
| 28 Jul '26 | 1,804.90 | 1,808.10 | 1,788.20 | 1,799.10 | +6.60 | +0.37% | 0.00 cr | 1,799.29 | 64.5% | ₹1 cr |
| 27 Jul '26 | 1,800.10 | 1,827.90 | 1,778.70 | 1,792.50 | −6.40 | −0.36% | 0.00 cr | 1,797.69 | 59.7% | ₹1 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.
