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 | 1,440.00 | 1,451.00 | 1,421.90 | 1,448.00 | +24.50 | +1.72% | 0.00 cr | 1,435.25 | 50.1% | ₹1 cr |
| 03 Sep '26 | 1,427.10 | 1,445.50 | 1,420.00 | 1,423.50 | +1.20 | +0.08% | 0.00 cr | 1,431.54 | 54.2% | ₹1 cr |
| 02 Sep '26 | 1,443.50 | 1,443.50 | 1,403.10 | 1,422.30 | −15.40 | −1.07% | 0.00 cr | 1,425.57 | 44.5% | ₹1 cr |
| 01 Sep '26 | 1,444.00 | 1,448.90 | 1,425.00 | 1,437.70 | −2.80 | −0.19% | 0.00 cr | 1,434.51 | 44.0% | ₹1 cr |
| 31 Aug '26 | 1,440.00 | 1,480.00 | 1,435.20 | 1,440.50 | −1.80 | −0.12% | 0.00 cr | 1,451.04 | 57.4% | ₹1 cr |
| 28 Aug '26 | 1,450.00 | 1,467.20 | 1,430.00 | 1,442.30 | −8.50 | −0.59% | 0.00 cr | 1,449.54 | 53.2% | ₹1 cr |
| 27 Aug '26 | 1,480.50 | 1,500.00 | 1,445.00 | 1,450.80 | −29.70 | −2.01% | 0.00 cr | 1,465.54 | 55.2% | ₹1 cr |
| 26 Aug '26 | 1,535.00 | 1,555.00 | 1,466.90 | 1,480.50 | −48.70 | −3.18% | 0.00 cr | 1,499.51 | 52.3% | ₹3 cr |
| 25 Aug '26 | 1,503.20 | 1,542.50 | 1,502.50 | 1,529.20 | +26.30 | +1.75% | 0.00 cr | 1,525.26 | 38.8% | ₹1 cr |
| 24 Aug '26 | 1,518.00 | 1,577.50 | 1,492.00 | 1,502.90 | −11.30 | −0.75% | 0.00 cr | 1,518.89 | 55.2% | ₹2 cr |
| 21 Aug '26 | 1,533.90 | 1,546.50 | 1,502.00 | 1,514.20 | −21.20 | −1.38% | 0.00 cr | 1,523.66 | 66.6% | ₹1 cr |
| 20 Aug '26 | 1,584.00 | 1,585.00 | 1,530.20 | 1,535.40 | −25.10 | −1.61% | 0.00 cr | 1,554.11 | 69.2% | ₹1 cr |
| 19 Aug '26 | 1,582.30 | 1,625.00 | 1,553.60 | 1,560.50 | −28.30 | −1.78% | 0.00 cr | 1,579.47 | 56.9% | ₹1 cr |
| 18 Aug '26 | 1,550.00 | 1,600.00 | 1,540.00 | 1,588.80 | +37.00 | +2.38% | 0.00 cr | 1,573.02 | 52.0% | ₹2 cr |
| 17 Aug '26 | 1,555.20 | 1,573.30 | 1,537.20 | 1,551.80 | −3.40 | −0.22% | 0.00 cr | 1,554.60 | 54.5% | ₹1 cr |
| 14 Aug '26 | 1,625.00 | 1,673.60 | 1,545.20 | 1,555.20 | −80.30 | −4.91% | 0.00 cr | 1,581.87 | 59.8% | ₹4 cr |
| 13 Aug '26 | 1,650.60 | 1,662.00 | 1,625.00 | 1,635.50 | −32.30 | −1.94% | 0.00 cr | 1,639.36 | 54.8% | ₹1 cr |
| 12 Aug '26 | 1,700.00 | 1,715.00 | 1,650.00 | 1,667.80 | −17.00 | −1.01% | 0.00 cr | 1,680.59 | 34.1% | ₹4 cr |
| 11 Aug '26 | 1,603.80 | 1,724.00 | 1,586.40 | 1,684.80 | +77.40 | +4.82% | 0.01 cr | 1,686.05 | 22.6% | ₹16 cr |
| 10 Aug '26 | 1,658.20 | 1,660.10 | 1,581.00 | 1,607.40 | −34.10 | −2.08% | 0.00 cr | 1,622.13 | 43.8% | ₹5 cr |
| 07 Aug '26 | 1,538.70 | 1,660.00 | 1,481.10 | 1,641.50 | +102.80 | +6.68% | 0.01 cr | 1,585.22 | 44.4% | ₹18 cr |
| 06 Aug '26 | 1,404.20 | 1,638.00 | 1,360.00 | 1,538.70 | +142.10 | +10.17% | 0.05 cr | 1,560.87 | 11.8% | ₹74 cr |
| 05 Aug '26 | 1,351.90 | 1,422.00 | 1,348.00 | 1,396.60 | +41.30 | +3.05% | 0.00 cr | 1,397.26 | 54.7% | ₹4 cr |
| 04 Aug '26 | 1,343.20 | 1,371.00 | 1,336.40 | 1,355.30 | +14.00 | +1.04% | 0.00 cr | 1,353.18 | 63.4% | ₹1 cr |
| 03 Aug '26 | 1,341.70 | 1,369.90 | 1,334.70 | 1,341.30 | +6.60 | +0.49% | 0.00 cr | 1,346.88 | 64.4% | ₹1 cr |
| 31 Jul '26 | 1,356.00 | 1,356.00 | 1,326.40 | 1,334.70 | −2.30 | −0.17% | 0.00 cr | 1,339.81 | 53.1% | ₹1 cr |
| 30 Jul '26 | 1,366.00 | 1,385.90 | 1,332.00 | 1,337.00 | −42.80 | −3.10% | 0.00 cr | 1,355.81 | 43.3% | ₹2 cr |
| 29 Jul '26 | 1,361.00 | 1,399.90 | 1,359.00 | 1,379.80 | +28.10 | +2.08% | 0.00 cr | 1,378.43 | 51.3% | ₹2 cr |
| 28 Jul '26 | 1,370.80 | 1,371.90 | 1,341.00 | 1,351.70 | −16.30 | −1.19% | 0.00 cr | 1,358.94 | 68.0% | ₹1 cr |
| 27 Jul '26 | 1,351.90 | 1,395.00 | 1,334.10 | 1,368.00 | +16.10 | +1.19% | 0.00 cr | 1,367.46 | 59.7% | ₹2 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.
