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 | 1,485.70 | 1,514.70 | 1,475.00 | 1,484.00 | −1.70 | −0.11% | 0.04 cr | 1,491.37 | 41.9% | ₹63 cr |
| 03 Sep '26 | 1,458.80 | 1,508.90 | 1,455.30 | 1,485.70 | +40.40 | +2.80% | 0.05 cr | 1,489.52 | 43.9% | ₹72 cr |
| 02 Sep '26 | 1,491.00 | 1,491.00 | 1,432.50 | 1,445.30 | −45.60 | −3.06% | 0.07 cr | 1,450.57 | 41.6% | ₹95 cr |
| 01 Sep '26 | 1,471.00 | 1,499.00 | 1,457.00 | 1,490.90 | +27.10 | +1.85% | 0.03 cr | 1,482.13 | 41.3% | ₹38 cr |
| 31 Aug '26 | 1,480.00 | 1,490.90 | 1,460.00 | 1,463.80 | −16.20 | −1.09% | 0.04 cr | 1,472.75 | 51.7% | ₹56 cr |
| 28 Aug '26 | 1,494.00 | 1,494.00 | 1,472.90 | 1,480.00 | −17.00 | −1.14% | 0.03 cr | 1,480.31 | 40.2% | ₹43 cr |
| 27 Aug '26 | 1,488.00 | 1,509.90 | 1,487.20 | 1,497.00 | +12.00 | +0.81% | 0.01 cr | 1,496.24 | 26.0% | ₹19 cr |
| 26 Aug '26 | 1,512.00 | 1,514.90 | 1,485.00 | 1,485.00 | −30.00 | −1.98% | 0.03 cr | 1,497.34 | 49.7% | ₹39 cr |
| 25 Aug '26 | 1,504.00 | 1,516.00 | 1,493.70 | 1,515.00 | +11.00 | +0.73% | 0.03 cr | 1,508.18 | 45.4% | ₹51 cr |
| 24 Aug '26 | 1,511.90 | 1,517.50 | 1,499.80 | 1,504.00 | −7.90 | −0.52% | 0.02 cr | 1,506.49 | 36.5% | ₹31 cr |
| 21 Aug '26 | 1,525.20 | 1,525.20 | 1,504.10 | 1,511.90 | +1.90 | +0.13% | 0.02 cr | 1,511.20 | 44.9% | ₹30 cr |
| 20 Aug '26 | 1,495.10 | 1,526.00 | 1,490.50 | 1,510.00 | +16.80 | +1.13% | 0.06 cr | 1,513.07 | 55.0% | ₹97 cr |
| 19 Aug '26 | 1,498.80 | 1,501.10 | 1,478.00 | 1,493.20 | +0.20 | +0.01% | 0.03 cr | 1,489.75 | 44.6% | ₹44 cr |
| 18 Aug '26 | 1,520.50 | 1,535.40 | 1,490.00 | 1,493.00 | −15.10 | −1.00% | 0.06 cr | 1,501.90 | 52.1% | ₹87 cr |
| 17 Aug '26 | 1,502.00 | 1,517.70 | 1,476.20 | 1,508.10 | +0.10 | +0.01% | 0.06 cr | 1,501.61 | 42.1% | ₹90 cr |
| 14 Aug '26 | 1,514.00 | 1,527.50 | 1,497.10 | 1,508.00 | −6.00 | −0.40% | 0.03 cr | 1,506.04 | 42.7% | ₹49 cr |
| 13 Aug '26 | 1,496.00 | 1,515.00 | 1,486.10 | 1,514.00 | +24.00 | +1.61% | 0.02 cr | 1,501.51 | 35.6% | ₹36 cr |
| 12 Aug '26 | 1,497.90 | 1,507.70 | 1,471.30 | 1,490.00 | −7.90 | −0.53% | 0.06 cr | 1,489.82 | 44.4% | ₹90 cr |
| 11 Aug '26 | 1,516.30 | 1,541.20 | 1,487.00 | 1,497.90 | −10.10 | −0.67% | 0.08 cr | 1,504.19 | 52.0% | ₹114 cr |
| 10 Aug '26 | 1,514.00 | 1,514.80 | 1,484.10 | 1,508.00 | −6.00 | −0.40% | 0.09 cr | 1,500.73 | 53.3% | ₹129 cr |
| 07 Aug '26 | 1,563.80 | 1,595.00 | 1,497.00 | 1,514.00 | −57.00 | −3.63% | 0.24 cr | 1,525.41 | 33.2% | ₹365 cr |
| 06 Aug '26 | 1,658.10 | 1,671.60 | 1,549.40 | 1,571.00 | −94.00 | −5.65% | 0.23 cr | 1,611.93 | 43.0% | ₹375 cr |
| 05 Aug '26 | 1,688.10 | 1,719.90 | 1,640.00 | 1,665.00 | −20.00 | −1.19% | 0.04 cr | 1,677.82 | 34.8% | ₹64 cr |
| 04 Aug '26 | 1,736.10 | 1,737.60 | 1,677.40 | 1,685.00 | −44.20 | −2.56% | 0.09 cr | 1,701.76 | 58.2% | ₹147 cr |
| 03 Aug '26 | 1,683.40 | 1,730.00 | 1,678.60 | 1,729.20 | +48.00 | +2.86% | 0.04 cr | 1,711.56 | 52.0% | ₹64 cr |
| 31 Jul '26 | 1,695.50 | 1,721.10 | 1,672.00 | 1,681.20 | −10.20 | −0.60% | 0.02 cr | 1,695.80 | 36.1% | ₹32 cr |
| 30 Jul '26 | 1,688.00 | 1,704.00 | 1,665.50 | 1,691.40 | +10.60 | +0.63% | 0.02 cr | 1,687.63 | 50.3% | ₹39 cr |
| 29 Jul '26 | 1,640.00 | 1,687.00 | 1,639.80 | 1,680.80 | +35.60 | +2.16% | 0.02 cr | 1,666.11 | 40.0% | ₹26 cr |
| 28 Jul '26 | 1,650.00 | 1,656.10 | 1,612.20 | 1,645.20 | +2.00 | +0.12% | 0.03 cr | 1,632.80 | 50.5% | ₹44 cr |
| 27 Jul '26 | 1,642.50 | 1,669.10 | 1,638.30 | 1,643.20 | +6.00 | +0.37% | 0.01 cr | 1,653.22 | 42.7% | ₹22 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.
