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 | 1,718.00 | 1,762.90 | 1,699.70 | 1,738.20 | +29.80 | +1.74% | 0.04 cr | 1,726.46 | 88.2% | ₹61 cr |
| 03 Sep '26 | 1,683.00 | 1,718.80 | 1,678.30 | 1,708.40 | +25.40 | +1.51% | 0.00 cr | 1,705.82 | 60.9% | ₹4 cr |
| 02 Sep '26 | 1,694.00 | 1,727.50 | 1,675.20 | 1,683.00 | −22.00 | −1.29% | 0.01 cr | 1,699.21 | 73.0% | ₹17 cr |
| 01 Sep '26 | 1,758.00 | 1,758.00 | 1,689.40 | 1,705.00 | −24.00 | −1.39% | 0.00 cr | 1,705.17 | 55.8% | ₹7 cr |
| 31 Aug '26 | 1,675.00 | 1,775.00 | 1,670.10 | 1,729.00 | +46.90 | +2.79% | 0.01 cr | 1,737.97 | 33.8% | ₹24 cr |
| 28 Aug '26 | 1,634.00 | 1,685.20 | 1,634.00 | 1,682.10 | +48.40 | +2.96% | 0.00 cr | 1,675.48 | 63.4% | ₹5 cr |
| 27 Aug '26 | 1,660.00 | 1,673.80 | 1,631.00 | 1,633.70 | −27.30 | −1.64% | 0.00 cr | 1,650.33 | 46.6% | ₹3 cr |
| 26 Aug '26 | 1,618.60 | 1,665.00 | 1,615.00 | 1,661.00 | +42.40 | +2.62% | 0.01 cr | 1,642.54 | 49.4% | ₹9 cr |
| 25 Aug '26 | 1,614.00 | 1,623.00 | 1,590.20 | 1,618.60 | −7.40 | −0.46% | 0.01 cr | 1,609.68 | 61.2% | ₹12 cr |
| 24 Aug '26 | 1,665.10 | 1,690.00 | 1,616.10 | 1,626.00 | −48.40 | −2.89% | 0.00 cr | 1,642.40 | 59.5% | ₹8 cr |
| 21 Aug '26 | 1,691.00 | 1,734.90 | 1,665.00 | 1,674.40 | −24.50 | −1.44% | 0.01 cr | 1,699.43 | 53.7% | ₹11 cr |
| 20 Aug '26 | 1,724.90 | 1,735.40 | 1,694.00 | 1,698.90 | −7.80 | −0.46% | 0.01 cr | 1,711.59 | 60.8% | ₹10 cr |
| 19 Aug '26 | 1,738.40 | 1,738.40 | 1,703.00 | 1,706.70 | −18.40 | −1.07% | 0.01 cr | 1,719.67 | 59.0% | ₹10 cr |
| 18 Aug '26 | 1,707.00 | 1,735.70 | 1,695.00 | 1,725.10 | +18.10 | +1.06% | 0.00 cr | 1,718.87 | 56.9% | ₹8 cr |
| 17 Aug '26 | 1,721.00 | 1,752.00 | 1,687.50 | 1,707.00 | −10.40 | −0.61% | 0.01 cr | 1,727.03 | 54.8% | ₹15 cr |
| 14 Aug '26 | 1,732.00 | 1,732.00 | 1,699.30 | 1,717.40 | −10.90 | −0.63% | 0.00 cr | 1,714.78 | 51.4% | ₹3 cr |
| 13 Aug '26 | 1,709.90 | 1,734.80 | 1,682.70 | 1,728.30 | +40.70 | +2.41% | 0.00 cr | 1,719.31 | 57.0% | ₹6 cr |
| 12 Aug '26 | 1,675.80 | 1,723.30 | 1,675.30 | 1,687.60 | −1.00 | −0.06% | 0.00 cr | 1,699.32 | 46.3% | ₹7 cr |
| 11 Aug '26 | 1,732.00 | 1,732.00 | 1,676.20 | 1,688.60 | −43.90 | −2.53% | 0.00 cr | 1,706.44 | 58.1% | ₹8 cr |
| 10 Aug '26 | 1,740.10 | 1,766.40 | 1,695.90 | 1,732.50 | −16.70 | −0.95% | 0.01 cr | 1,735.86 | 47.7% | ₹11 cr |
| 07 Aug '26 | 1,730.30 | 1,774.90 | 1,711.20 | 1,749.20 | +19.10 | +1.10% | 0.01 cr | 1,754.79 | 47.4% | ₹10 cr |
| 06 Aug '26 | 1,751.40 | 1,765.00 | 1,722.00 | 1,730.10 | −19.00 | −1.09% | 0.01 cr | 1,747.88 | 63.8% | ₹9 cr |
| 05 Aug '26 | 1,749.90 | 1,777.00 | 1,738.70 | 1,749.10 | +19.70 | +1.14% | 0.00 cr | 1,758.37 | 52.0% | ₹8 cr |
| 04 Aug '26 | 1,715.60 | 1,750.90 | 1,705.00 | 1,729.40 | +13.80 | +0.80% | 0.00 cr | 1,735.36 | 54.0% | ₹6 cr |
| 03 Aug '26 | 1,723.00 | 1,763.00 | 1,703.20 | 1,715.60 | +6.10 | +0.36% | 0.01 cr | 1,732.48 | 52.4% | ₹9 cr |
| 31 Jul '26 | 1,711.40 | 1,720.00 | 1,690.20 | 1,709.50 | +1.90 | +0.11% | 0.00 cr | 1,706.91 | 63.6% | ₹3 cr |
| 30 Jul '26 | 1,699.00 | 1,726.00 | 1,686.60 | 1,707.60 | +18.00 | +1.07% | 0.00 cr | 1,706.59 | 47.1% | ₹4 cr |
| 29 Jul '26 | 1,680.00 | 1,712.50 | 1,664.00 | 1,689.60 | +16.40 | +0.98% | 0.01 cr | 1,687.26 | 71.8% | ₹12 cr |
| 28 Jul '26 | 1,700.60 | 1,707.40 | 1,663.20 | 1,673.20 | −27.40 | −1.61% | 0.00 cr | 1,678.29 | 52.2% | ₹5 cr |
| 27 Jul '26 | 1,699.90 | 1,741.00 | 1,685.50 | 1,700.60 | +20.60 | +1.23% | 0.01 cr | 1,711.63 | 65.4% | ₹24 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.
