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 | 1,513.90 | 1,513.90 | 1,495.10 | 1,496.80 | −4.80 | −0.32% | 0.00 cr | 1,501.17 | 50.8% | ₹7 cr |
| 03 Sep '26 | 1,504.50 | 1,515.10 | 1,495.00 | 1,501.60 | +8.90 | +0.60% | 0.01 cr | 1,505.77 | 35.6% | ₹8 cr |
| 02 Sep '26 | 1,524.10 | 1,538.30 | 1,490.20 | 1,492.70 | −46.30 | −3.01% | 0.01 cr | 1,508.15 | 39.7% | ₹12 cr |
| 01 Sep '26 | 1,512.10 | 1,545.80 | 1,496.00 | 1,539.00 | +36.10 | +2.40% | 0.02 cr | 1,528.51 | 25.2% | ₹30 cr |
| 31 Aug '26 | 1,553.30 | 1,567.30 | 1,495.00 | 1,502.90 | −60.30 | −3.86% | 0.02 cr | 1,523.47 | 36.3% | ₹34 cr |
| 28 Aug '26 | 1,598.90 | 1,598.90 | 1,552.00 | 1,563.20 | −50.40 | −3.12% | 0.06 cr | 1,568.01 | 12.0% | ₹98 cr |
| 27 Aug '26 | 1,450.00 | 1,639.00 | 1,449.00 | 1,613.60 | +187.40 | +13.14% | 1.43 cr | 1,610.06 | 3.6% | ₹2,306 cr |
| 26 Aug '26 | 1,423.00 | 1,433.00 | 1,421.60 | 1,426.20 | +3.80 | +0.27% | 0.00 cr | 1,427.03 | 58.0% | ₹1 cr |
| 25 Aug '26 | 1,424.00 | 1,430.00 | 1,419.20 | 1,422.40 | +0.20 | +0.01% | 0.00 cr | 1,422.72 | 58.9% | ₹2 cr |
| 24 Aug '26 | 1,427.40 | 1,433.90 | 1,420.00 | 1,422.20 | −5.20 | −0.36% | 0.00 cr | 1,424.05 | 62.2% | ₹5 cr |
| 21 Aug '26 | 1,436.00 | 1,448.20 | 1,425.00 | 1,427.40 | −8.60 | −0.60% | 0.00 cr | 1,434.31 | 52.4% | ₹3 cr |
| 20 Aug '26 | 1,459.50 | 1,459.50 | 1,430.30 | 1,436.00 | −9.00 | −0.62% | 0.00 cr | 1,441.48 | 58.6% | ₹4 cr |
| 19 Aug '26 | 1,473.20 | 1,476.70 | 1,442.00 | 1,445.00 | −28.20 | −1.91% | 0.00 cr | 1,452.11 | 58.2% | ₹6 cr |
| 18 Aug '26 | 1,465.00 | 1,481.80 | 1,465.00 | 1,473.20 | +9.60 | +0.66% | 0.00 cr | 1,472.19 | 49.3% | ₹4 cr |
| 17 Aug '26 | 1,460.00 | 1,473.80 | 1,453.20 | 1,463.60 | −4.60 | −0.31% | 0.00 cr | 1,462.95 | 67.6% | ₹6 cr |
| 14 Aug '26 | 1,478.90 | 1,491.40 | 1,464.90 | 1,468.20 | −3.60 | −0.24% | 0.00 cr | 1,476.32 | 52.1% | ₹3 cr |
| 13 Aug '26 | 1,499.90 | 1,521.80 | 1,445.10 | 1,471.80 | −19.10 | −1.28% | 0.01 cr | 1,485.20 | 29.3% | ₹14 cr |
| 12 Aug '26 | 1,484.30 | 1,501.10 | 1,484.30 | 1,490.90 | +0.50 | +0.03% | 0.00 cr | 1,493.20 | 62.6% | ₹3 cr |
| 11 Aug '26 | 1,510.00 | 1,519.60 | 1,487.30 | 1,490.40 | −19.10 | −1.27% | 0.00 cr | 1,496.16 | 65.1% | ₹4 cr |
| 10 Aug '26 | 1,500.10 | 1,527.80 | 1,495.50 | 1,509.50 | +5.40 | +0.36% | 0.00 cr | 1,513.86 | 47.4% | ₹4 cr |
| 07 Aug '26 | 1,501.00 | 1,522.10 | 1,490.00 | 1,504.10 | +6.10 | +0.41% | 0.00 cr | 1,508.11 | 50.6% | ₹6 cr |
| 06 Aug '26 | 1,505.00 | 1,533.80 | 1,495.00 | 1,498.00 | −3.50 | −0.23% | 0.00 cr | 1,505.75 | 56.4% | ₹4 cr |
| 05 Aug '26 | 1,511.00 | 1,515.10 | 1,498.50 | 1,501.50 | −4.20 | −0.28% | 0.00 cr | 1,505.19 | 62.5% | ₹2 cr |
| 04 Aug '26 | 1,540.90 | 1,548.90 | 1,501.20 | 1,505.70 | −31.50 | −2.05% | 0.00 cr | 1,520.53 | 59.5% | ₹4 cr |
| 03 Aug '26 | 1,520.00 | 1,558.00 | 1,497.00 | 1,537.20 | +40.10 | +2.68% | 0.01 cr | 1,523.67 | 50.6% | ₹17 cr |
| 31 Jul '26 | 1,493.30 | 1,502.00 | 1,485.40 | 1,497.10 | +3.70 | +0.25% | 0.00 cr | 1,496.33 | 72.9% | ₹3 cr |
| 30 Jul '26 | 1,500.00 | 1,506.00 | 1,486.00 | 1,493.40 | −4.70 | −0.31% | 0.00 cr | 1,494.59 | 60.3% | ₹3 cr |
| 29 Jul '26 | 1,500.10 | 1,501.00 | 1,489.20 | 1,498.10 | +6.40 | +0.43% | 0.00 cr | 1,496.53 | 63.0% | ₹5 cr |
| 28 Jul '26 | 1,498.90 | 1,500.00 | 1,486.00 | 1,491.70 | −4.90 | −0.33% | 0.00 cr | 1,494.99 | 48.2% | ₹3 cr |
| 27 Jul '26 | 1,461.90 | 1,501.20 | 1,461.90 | 1,496.60 | +38.40 | +2.63% | 0.00 cr | 1,495.25 | 54.3% | ₹4 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.
