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 | 1,545.00 | 1,568.80 | 1,520.00 | 1,533.30 | +12.50 | +0.82% | 0.00 cr | 1,539.77 | 62.5% | ₹0 cr |
| 03 Sep '26 | 1,568.30 | 1,568.30 | 1,512.40 | 1,520.80 | +2.60 | +0.17% | 0.00 cr | 1,520.34 | 97.3% | ₹0 cr |
| 02 Sep '26 | 1,513.00 | 1,532.90 | 1,490.00 | 1,518.20 | +10.80 | +0.72% | 0.00 cr | 1,516.49 | 63.4% | ₹0 cr |
| 01 Sep '26 | 1,565.00 | 1,585.80 | 1,496.10 | 1,507.40 | −22.40 | −1.46% | 0.00 cr | 1,541.38 | 78.6% | ₹1 cr |
| 31 Aug '26 | 1,553.90 | 1,559.90 | 1,520.00 | 1,529.80 | +2.00 | +0.13% | 0.00 cr | 1,548.16 | 65.8% | ₹0 cr |
| 28 Aug '26 | 1,578.20 | 1,578.20 | 1,510.00 | 1,527.80 | +31.20 | +2.08% | 0.00 cr | 1,539.37 | 62.9% | ₹0 cr |
| 27 Aug '26 | 1,649.00 | 1,649.00 | 1,480.20 | 1,496.60 | −44.60 | −2.89% | 0.00 cr | 1,528.21 | 57.3% | ₹0 cr |
| 26 Aug '26 | 1,499.90 | 1,590.00 | 1,450.00 | 1,541.20 | +68.80 | +4.67% | 0.00 cr | 1,537.02 | 67.9% | ₹1 cr |
| 25 Aug '26 | 1,499.90 | 1,499.90 | 1,410.80 | 1,472.40 | +31.20 | +2.16% | 0.00 cr | 1,465.01 | 73.5% | ₹0 cr |
| 24 Aug '26 | 1,449.00 | 1,488.00 | 1,429.00 | 1,441.20 | +44.10 | +3.16% | 0.00 cr | 1,447.61 | 68.3% | ₹0 cr |
| 21 Aug '26 | 1,528.90 | 1,528.90 | 1,331.00 | 1,397.10 | +102.40 | +7.91% | 0.00 cr | 1,402.13 | 57.4% | ₹1 cr |
| 20 Aug '26 | 1,476.00 | 1,476.00 | 1,290.00 | 1,294.70 | +20.40 | +1.60% | 0.00 cr | 1,299.88 | 79.8% | ₹0 cr |
| 19 Aug '26 | 1,299.80 | 1,325.00 | 1,216.30 | 1,274.30 | +9.50 | +0.75% | 0.00 cr | 1,259.59 | 78.4% | ₹0 cr |
| 18 Aug '26 | 1,553.90 | 1,553.90 | 1,201.10 | 1,264.80 | −42.20 | −3.23% | 0.00 cr | 1,317.36 | 57.9% | ₹0 cr |
| 17 Aug '26 | 1,400.00 | 1,619.00 | 1,125.70 | 1,307.00 | −42.45 | −3.15% | 0.00 cr | 1,339.72 | 48.1% | ₹0 cr |
| 14 Aug '26 | 1,361.05 | 1,419.00 | 1,333.50 | 1,349.45 | −11.15 | −0.82% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 1,376.10 | 1,376.10 | 1,351.00 | 1,360.60 | −24.00 | −1.73% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,466.95 | 1,466.95 | 1,380.00 | 1,384.60 | −7.40 | −0.53% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,351.10 | 1,420.00 | 1,351.10 | 1,392.00 | +12.00 | +0.87% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,375.00 | 1,422.00 | 1,350.50 | 1,380.00 | +5.00 | +0.36% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,419.35 | 1,419.35 | 1,375.00 | 1,375.00 | −44.35 | −3.12% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1,460.85 | 1,460.85 | 1,380.00 | 1,419.35 | −41.45 | −2.84% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 1,441.70 | 1,468.00 | 1,430.00 | 1,460.80 | +19.10 | +1.32% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,464.70 | 1,496.95 | 1,412.25 | 1,441.70 | −23.00 | −1.57% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,469.95 | 1,469.95 | 1,407.60 | 1,464.70 | −5.25 | −0.36% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,485.00 | 1,486.10 | 1,466.95 | 1,469.95 | −10.45 | −0.71% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1,475.00 | 1,510.00 | 1,451.30 | 1,480.40 | −14.35 | −0.96% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,488.95 | 1,509.50 | 1,461.10 | 1,494.75 | −18.75 | −1.24% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,518.95 | 1,522.05 | 1,490.00 | 1,513.50 | −16.70 | −1.09% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,559.90 | 1,559.90 | 1,456.05 | 1,530.20 | +93.80 | +6.53% | 0.00 cr | — | — | ₹0 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.
