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 | 1,777.70 | 1,843.00 | 1,756.20 | 1,818.80 | +41.10 | +2.31% | 0.01 cr | 1,796.07 | 55.6% | ₹12 cr |
| 03 Sep '26 | 1,733.90 | 1,808.90 | 1,724.80 | 1,777.70 | +43.80 | +2.53% | 0.01 cr | 1,771.17 | 55.1% | ₹16 cr |
| 02 Sep '26 | 1,746.50 | 1,750.80 | 1,686.40 | 1,733.90 | −11.60 | −0.66% | 0.00 cr | 1,726.75 | 54.9% | ₹5 cr |
| 01 Sep '26 | 1,747.50 | 1,758.20 | 1,690.00 | 1,745.50 | +13.10 | +0.76% | 0.00 cr | 1,738.94 | 60.7% | ₹7 cr |
| 31 Aug '26 | 1,713.80 | 1,762.70 | 1,665.00 | 1,732.40 | +37.20 | +2.19% | 0.01 cr | 1,723.56 | 51.9% | ₹11 cr |
| 28 Aug '26 | 1,675.10 | 1,706.80 | 1,666.80 | 1,695.20 | +27.60 | +1.66% | 0.00 cr | 1,689.72 | 43.1% | ₹3 cr |
| 27 Aug '26 | 1,714.10 | 1,732.00 | 1,660.00 | 1,667.60 | −38.00 | −2.23% | 0.00 cr | 1,692.10 | 41.5% | ₹5 cr |
| 26 Aug '26 | 1,685.00 | 1,734.70 | 1,652.20 | 1,705.60 | +40.80 | +2.45% | 0.00 cr | 1,698.16 | 32.1% | ₹6 cr |
| 25 Aug '26 | 1,686.00 | 1,689.40 | 1,644.00 | 1,664.80 | −17.00 | −1.01% | 0.00 cr | 1,663.73 | 52.0% | ₹6 cr |
| 24 Aug '26 | 1,725.30 | 1,726.90 | 1,661.80 | 1,681.80 | −43.50 | −2.52% | 0.01 cr | 1,681.92 | 48.3% | ₹12 cr |
| 21 Aug '26 | 1,794.00 | 1,794.00 | 1,721.00 | 1,725.30 | −46.70 | −2.64% | 0.00 cr | 1,745.91 | 55.7% | ₹7 cr |
| 20 Aug '26 | 1,779.00 | 1,801.70 | 1,736.20 | 1,772.00 | +9.40 | +0.53% | 0.01 cr | 1,772.12 | 56.1% | ₹14 cr |
| 19 Aug '26 | 1,732.10 | 1,770.00 | 1,699.30 | 1,762.60 | +30.50 | +1.76% | 0.01 cr | 1,745.70 | 59.7% | ₹10 cr |
| 18 Aug '26 | 1,695.00 | 1,742.60 | 1,683.10 | 1,732.10 | +31.70 | +1.86% | 0.01 cr | 1,721.13 | 62.6% | ₹13 cr |
| 17 Aug '26 | 1,655.60 | 1,724.90 | 1,627.60 | 1,700.40 | +46.20 | +2.79% | 0.01 cr | 1,685.72 | 41.3% | ₹11 cr |
| 14 Aug '26 | 1,677.00 | 1,693.00 | 1,640.10 | 1,654.20 | −30.90 | −1.83% | 0.00 cr | 1,661.53 | 55.1% | ₹6 cr |
| 13 Aug '26 | 1,706.00 | 1,721.40 | 1,670.00 | 1,685.10 | −28.70 | −1.67% | 0.00 cr | 1,692.04 | 51.9% | ₹5 cr |
| 12 Aug '26 | 1,690.00 | 1,743.90 | 1,666.70 | 1,713.80 | +17.00 | +1.00% | 0.00 cr | 1,705.27 | 39.9% | ₹8 cr |
| 11 Aug '26 | 1,709.10 | 1,718.40 | 1,651.30 | 1,696.80 | −12.30 | −0.72% | 0.01 cr | 1,690.44 | 30.9% | ₹11 cr |
| 10 Aug '26 | 1,709.90 | 1,745.00 | 1,655.00 | 1,709.10 | +26.70 | +1.59% | 0.01 cr | 1,709.64 | 42.6% | ₹13 cr |
| 07 Aug '26 | 1,645.20 | 1,708.80 | 1,625.00 | 1,682.40 | +37.20 | +2.26% | 0.01 cr | 1,674.44 | 44.5% | ₹23 cr |
| 06 Aug '26 | 1,541.20 | 1,670.00 | 1,525.10 | 1,645.20 | +121.40 | +7.97% | 0.02 cr | 1,604.67 | 47.8% | ₹37 cr |
| 05 Aug '26 | 1,449.50 | 1,543.00 | 1,439.40 | 1,523.80 | +84.40 | +5.86% | 0.02 cr | 1,491.93 | 68.7% | ₹24 cr |
| 04 Aug '26 | 1,400.00 | 1,444.80 | 1,383.20 | 1,439.40 | +49.20 | +3.54% | 0.01 cr | 1,429.55 | 54.0% | ₹15 cr |
| 03 Aug '26 | 1,398.00 | 1,409.70 | 1,374.00 | 1,390.20 | −1.10 | −0.08% | 0.01 cr | 1,394.22 | 57.1% | ₹10 cr |
| 31 Jul '26 | 1,355.00 | 1,397.00 | 1,336.50 | 1,391.30 | +80.80 | +6.17% | 0.01 cr | 1,377.61 | 67.2% | ₹19 cr |
| 30 Jul '26 | 1,328.00 | 1,328.00 | 1,305.00 | 1,310.50 | −7.10 | −0.54% | 0.00 cr | 1,312.29 | 55.6% | ₹1 cr |
| 29 Jul '26 | 1,334.30 | 1,337.40 | 1,308.10 | 1,317.60 | −16.20 | −1.21% | 0.00 cr | 1,315.35 | 54.2% | ₹3 cr |
| 28 Jul '26 | 1,334.60 | 1,340.00 | 1,325.00 | 1,333.80 | +0.90 | +0.07% | 0.00 cr | 1,332.34 | 46.9% | ₹1 cr |
| 27 Jul '26 | 1,330.00 | 1,348.90 | 1,322.10 | 1,332.90 | +0.10 | +0.01% | 0.00 cr | 1,335.28 | 59.5% | ₹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.
