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 | 1,507.00 | 1,520.20 | 1,490.00 | 1,495.40 | −10.20 | −0.68% | 0.00 cr | 1,501.45 | 53.5% | ₹6 cr |
| 03 Sep '26 | 1,524.00 | 1,534.90 | 1,501.00 | 1,505.60 | −25.50 | −1.67% | 0.01 cr | 1,509.24 | 45.8% | ₹8 cr |
| 02 Sep '26 | 1,512.00 | 1,547.30 | 1,498.20 | 1,531.10 | +19.40 | +1.28% | 0.01 cr | 1,524.70 | 54.2% | ₹11 cr |
| 01 Sep '26 | 1,545.00 | 1,545.00 | 1,500.00 | 1,511.70 | −33.80 | −2.19% | 0.01 cr | 1,520.53 | 46.0% | ₹8 cr |
| 31 Aug '26 | 1,540.60 | 1,549.80 | 1,526.30 | 1,545.50 | −4.60 | −0.30% | 0.00 cr | 1,539.78 | 45.1% | ₹5 cr |
| 28 Aug '26 | 1,545.00 | 1,576.20 | 1,522.00 | 1,550.10 | −1.00 | −0.06% | 0.01 cr | 1,539.82 | 50.4% | ₹16 cr |
| 27 Aug '26 | 1,579.10 | 1,598.20 | 1,547.70 | 1,551.10 | −28.70 | −1.82% | 0.00 cr | 1,564.34 | 56.1% | ₹6 cr |
| 26 Aug '26 | 1,604.10 | 1,616.90 | 1,572.00 | 1,579.80 | −13.10 | −0.82% | 0.01 cr | 1,584.35 | 70.8% | ₹12 cr |
| 25 Aug '26 | 1,594.80 | 1,611.30 | 1,587.30 | 1,592.90 | −12.90 | −0.80% | 0.01 cr | 1,599.45 | 53.9% | ₹9 cr |
| 24 Aug '26 | 1,585.10 | 1,613.10 | 1,585.10 | 1,605.80 | +14.60 | +0.92% | 0.01 cr | 1,606.00 | 58.8% | ₹9 cr |
| 21 Aug '26 | 1,615.00 | 1,615.00 | 1,584.00 | 1,591.20 | −24.40 | −1.51% | 0.01 cr | 1,592.28 | 58.2% | ₹8 cr |
| 20 Aug '26 | 1,596.30 | 1,631.40 | 1,589.70 | 1,615.60 | +19.30 | +1.21% | 0.01 cr | 1,615.70 | 51.0% | ₹20 cr |
| 19 Aug '26 | 1,600.90 | 1,615.00 | 1,581.10 | 1,596.30 | −4.10 | −0.26% | 0.01 cr | 1,592.61 | 40.3% | ₹8 cr |
| 18 Aug '26 | 1,634.00 | 1,634.00 | 1,595.00 | 1,600.40 | −40.60 | −2.47% | 0.01 cr | 1,608.17 | 46.3% | ₹17 cr |
| 17 Aug '26 | 1,630.00 | 1,647.20 | 1,607.00 | 1,641.00 | +19.90 | +1.23% | 0.03 cr | 1,635.92 | 57.1% | ₹43 cr |
| 14 Aug '26 | 1,558.00 | 1,633.70 | 1,553.10 | 1,621.10 | +55.60 | +3.55% | 0.03 cr | 1,615.29 | 38.0% | ₹57 cr |
| 13 Aug '26 | 1,501.30 | 1,614.00 | 1,500.10 | 1,565.50 | +79.50 | +5.35% | 0.08 cr | 1,575.53 | 17.0% | ₹120 cr |
| 12 Aug '26 | 1,515.10 | 1,515.40 | 1,477.80 | 1,486.00 | −29.00 | −1.91% | 0.03 cr | 1,489.51 | 78.4% | ₹40 cr |
| 11 Aug '26 | 1,510.50 | 1,524.20 | 1,494.50 | 1,515.00 | +8.00 | +0.53% | 0.01 cr | 1,512.49 | 64.0% | ₹14 cr |
| 10 Aug '26 | 1,539.70 | 1,539.70 | 1,493.00 | 1,507.00 | −31.80 | −2.07% | 0.02 cr | 1,506.71 | 47.3% | ₹24 cr |
| 07 Aug '26 | 1,520.00 | 1,551.50 | 1,503.80 | 1,538.80 | +24.30 | +1.60% | 0.01 cr | 1,536.09 | 57.1% | ₹23 cr |
| 06 Aug '26 | 1,546.00 | 1,552.40 | 1,494.60 | 1,514.50 | −38.20 | −2.46% | 0.02 cr | 1,516.60 | 54.2% | ₹35 cr |
| 05 Aug '26 | 1,642.00 | 1,642.00 | 1,539.50 | 1,552.70 | −64.10 | −3.96% | 0.05 cr | 1,563.55 | 49.1% | ₹78 cr |
| 04 Aug '26 | 1,645.80 | 1,646.50 | 1,610.00 | 1,616.80 | −29.00 | −1.76% | 0.01 cr | 1,627.22 | 55.9% | ₹11 cr |
| 03 Aug '26 | 1,633.40 | 1,653.90 | 1,618.40 | 1,645.80 | +38.30 | +2.38% | 0.01 cr | 1,643.63 | 60.1% | ₹11 cr |
| 31 Jul '26 | 1,635.00 | 1,644.90 | 1,598.10 | 1,607.50 | −46.50 | −2.81% | 0.02 cr | 1,612.03 | 59.2% | ₹30 cr |
| 30 Jul '26 | 1,656.10 | 1,678.10 | 1,636.00 | 1,654.00 | −0.50 | −0.03% | 0.01 cr | 1,657.40 | 38.9% | ₹12 cr |
| 29 Jul '26 | 1,610.00 | 1,658.80 | 1,595.70 | 1,654.50 | +49.90 | +3.11% | 0.01 cr | 1,645.58 | 50.1% | ₹17 cr |
| 28 Jul '26 | 1,614.30 | 1,621.90 | 1,600.90 | 1,604.60 | −9.70 | −0.60% | 0.00 cr | 1,608.33 | 55.5% | ₹5 cr |
| 27 Jul '26 | 1,630.00 | 1,630.00 | 1,601.10 | 1,614.30 | +6.70 | +0.42% | 0.02 cr | 1,616.69 | 80.0% | ₹28 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.
