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 | 1,735.20 | 1,765.00 | 1,701.70 | 1,711.60 | −18.80 | −1.09% | 0.02 cr | 1,733.47 | 54.6% | ₹29 cr |
| 03 Sep '26 | 1,709.90 | 1,745.00 | 1,679.00 | 1,730.40 | +40.70 | +2.41% | 0.02 cr | 1,721.42 | 57.9% | ₹35 cr |
| 02 Sep '26 | 1,657.00 | 1,723.00 | 1,625.30 | 1,689.70 | +45.50 | +2.77% | 0.03 cr | 1,693.23 | 42.1% | ₹49 cr |
| 01 Sep '26 | 1,675.00 | 1,682.80 | 1,614.40 | 1,644.20 | −27.00 | −1.62% | 0.02 cr | 1,652.77 | 50.5% | ₹26 cr |
| 31 Aug '26 | 1,635.00 | 1,679.80 | 1,609.10 | 1,671.20 | +76.50 | +4.80% | 0.03 cr | 1,645.48 | 44.0% | ₹53 cr |
| 28 Aug '26 | 1,619.00 | 1,645.00 | 1,581.00 | 1,594.70 | −18.20 | −1.13% | 0.01 cr | 1,612.34 | 44.2% | ₹16 cr |
| 27 Aug '26 | 1,615.00 | 1,620.90 | 1,590.00 | 1,612.90 | +6.20 | +0.39% | 0.01 cr | 1,606.71 | 50.4% | ₹13 cr |
| 26 Aug '26 | 1,609.00 | 1,634.40 | 1,585.00 | 1,606.70 | +2.60 | +0.16% | 0.01 cr | 1,611.82 | 46.3% | ₹18 cr |
| 25 Aug '26 | 1,564.80 | 1,615.00 | 1,557.80 | 1,604.10 | +47.20 | +3.03% | 0.01 cr | 1,596.44 | 52.9% | ₹21 cr |
| 24 Aug '26 | 1,624.00 | 1,624.00 | 1,548.00 | 1,556.90 | −40.60 | −2.54% | 0.01 cr | 1,577.07 | 52.4% | ₹14 cr |
| 21 Aug '26 | 1,604.90 | 1,621.70 | 1,570.00 | 1,597.50 | −3.10 | −0.19% | 0.01 cr | 1,600.90 | 45.0% | ₹15 cr |
| 20 Aug '26 | 1,600.00 | 1,615.20 | 1,590.10 | 1,600.60 | +7.80 | +0.49% | 0.01 cr | 1,601.13 | 51.1% | ₹16 cr |
| 19 Aug '26 | 1,619.00 | 1,619.00 | 1,561.60 | 1,592.80 | −14.30 | −0.89% | 0.02 cr | 1,582.49 | 45.8% | ₹26 cr |
| 18 Aug '26 | 1,557.10 | 1,630.00 | 1,555.90 | 1,607.10 | +53.70 | +3.46% | 0.02 cr | 1,605.92 | 55.0% | ₹38 cr |
| 17 Aug '26 | 1,480.00 | 1,585.90 | 1,480.00 | 1,553.40 | +68.60 | +4.62% | 0.02 cr | 1,552.89 | 45.1% | ₹27 cr |
| 14 Aug '26 | 1,416.10 | 1,521.10 | 1,416.10 | 1,484.80 | −44.60 | −2.92% | 0.06 cr | 1,465.70 | 41.8% | ₹85 cr |
| 13 Aug '26 | 1,550.00 | 1,562.80 | 1,502.20 | 1,529.40 | −14.00 | −0.91% | 0.01 cr | 1,537.74 | 51.6% | ₹15 cr |
| 12 Aug '26 | 1,531.00 | 1,575.00 | 1,531.00 | 1,543.40 | −2.10 | −0.14% | 0.01 cr | 1,552.99 | 43.9% | ₹12 cr |
| 11 Aug '26 | 1,555.30 | 1,575.50 | 1,525.00 | 1,545.50 | −9.30 | −0.60% | 0.01 cr | 1,547.64 | 54.8% | ₹10 cr |
| 10 Aug '26 | 1,600.20 | 1,612.10 | 1,546.00 | 1,554.80 | −43.70 | −2.73% | 0.01 cr | 1,579.98 | 56.9% | ₹17 cr |
| 07 Aug '26 | 1,631.40 | 1,631.40 | 1,581.10 | 1,598.50 | −32.90 | −2.02% | 0.01 cr | 1,596.82 | 55.2% | ₹20 cr |
| 06 Aug '26 | 1,601.00 | 1,644.00 | 1,574.10 | 1,631.40 | +41.10 | +2.58% | 0.02 cr | 1,607.74 | 52.3% | ₹27 cr |
| 05 Aug '26 | 1,585.00 | 1,603.60 | 1,564.00 | 1,590.30 | +7.10 | +0.45% | 0.01 cr | 1,581.94 | 57.1% | ₹18 cr |
| 04 Aug '26 | 1,575.00 | 1,644.00 | 1,569.60 | 1,583.20 | +10.30 | +0.65% | 0.01 cr | 1,607.16 | 55.2% | ₹22 cr |
| 03 Aug '26 | 1,564.00 | 1,599.00 | 1,535.80 | 1,572.90 | +19.40 | +1.25% | 0.02 cr | 1,563.97 | 63.6% | ₹35 cr |
| 31 Jul '26 | 1,531.00 | 1,574.00 | 1,531.00 | 1,553.50 | +30.00 | +1.97% | 0.01 cr | 1,558.01 | 60.1% | ₹13 cr |
| 30 Jul '26 | 1,595.00 | 1,595.00 | 1,517.80 | 1,523.50 | −42.20 | −2.70% | 0.02 cr | 1,555.97 | 55.2% | ₹25 cr |
| 29 Jul '26 | 1,499.90 | 1,565.70 | 1,489.10 | 1,565.70 | +74.50 | +5.00% | 0.01 cr | 1,543.84 | 73.2% | ₹18 cr |
| 28 Jul '26 | 1,540.00 | 1,549.00 | 1,470.30 | 1,491.20 | −42.20 | −2.75% | 0.02 cr | 1,494.14 | 56.3% | ₹26 cr |
| 27 Jul '26 | 1,630.00 | 1,630.00 | 1,527.60 | 1,533.40 | −74.60 | −4.64% | 0.02 cr | 1,559.72 | 62.0% | ₹29 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.
