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 | 1,445.10 | 1,463.90 | 1,425.50 | 1,452.20 | +12.20 | +0.85% | 0.09 cr | 1,448.12 | 26.7% | ₹135 cr |
| 03 Sep '26 | 1,421.10 | 1,470.80 | 1,411.30 | 1,440.00 | +26.00 | +1.84% | 0.18 cr | 1,446.77 | 24.2% | ₹264 cr |
| 02 Sep '26 | 1,396.60 | 1,423.50 | 1,382.50 | 1,414.00 | +27.00 | +1.95% | 0.17 cr | 1,406.12 | 22.0% | ₹235 cr |
| 01 Sep '26 | 1,380.00 | 1,424.40 | 1,364.20 | 1,387.00 | +19.60 | +1.43% | 0.22 cr | 1,396.69 | 22.5% | ₹309 cr |
| 31 Aug '26 | 1,347.00 | 1,380.00 | 1,325.10 | 1,367.40 | +26.30 | +1.96% | 0.11 cr | 1,356.53 | 24.2% | ₹154 cr |
| 28 Aug '26 | 1,359.10 | 1,376.00 | 1,333.20 | 1,341.10 | −11.30 | −0.84% | 0.07 cr | 1,351.98 | 33.5% | ₹93 cr |
| 27 Aug '26 | 1,375.00 | 1,390.00 | 1,350.00 | 1,352.40 | −22.60 | −1.64% | 0.06 cr | 1,362.37 | 37.7% | ₹79 cr |
| 26 Aug '26 | 1,402.10 | 1,423.20 | 1,367.00 | 1,375.00 | −26.20 | −1.87% | 0.07 cr | 1,389.30 | 38.0% | ₹104 cr |
| 25 Aug '26 | 1,420.00 | 1,420.00 | 1,389.60 | 1,401.20 | −10.90 | −0.77% | 0.06 cr | 1,402.54 | 31.8% | ₹82 cr |
| 24 Aug '26 | 1,405.00 | 1,452.00 | 1,388.10 | 1,412.10 | +18.60 | +1.33% | 0.16 cr | 1,426.83 | 21.7% | ₹225 cr |
| 21 Aug '26 | 1,394.10 | 1,408.00 | 1,380.00 | 1,393.50 | +3.00 | +0.22% | 0.09 cr | 1,394.48 | 24.6% | ₹123 cr |
| 20 Aug '26 | 1,457.00 | 1,466.00 | 1,379.60 | 1,390.50 | −49.80 | −3.46% | 0.22 cr | 1,401.79 | 25.6% | ₹312 cr |
| 19 Aug '26 | 1,429.00 | 1,489.70 | 1,421.20 | 1,440.30 | +36.30 | +2.59% | 0.57 cr | 1,463.58 | 10.7% | ₹837 cr |
| 18 Aug '26 | 1,400.00 | 1,454.50 | 1,384.90 | 1,404.00 | +21.60 | +1.56% | 0.36 cr | 1,426.96 | 16.7% | ₹512 cr |
| 17 Aug '26 | 1,332.10 | 1,397.30 | 1,309.10 | 1,382.40 | +60.50 | +4.58% | 0.21 cr | 1,364.68 | 27.0% | ₹293 cr |
| 14 Aug '26 | 1,341.80 | 1,368.80 | 1,311.00 | 1,321.90 | −19.90 | −1.48% | 0.08 cr | 1,333.13 | 32.7% | ₹101 cr |
| 13 Aug '26 | 1,377.10 | 1,378.90 | 1,308.00 | 1,341.80 | −37.70 | −2.73% | 0.18 cr | 1,329.42 | 22.6% | ₹245 cr |
| 12 Aug '26 | 1,418.00 | 1,444.00 | 1,370.10 | 1,379.50 | −46.60 | −3.27% | 0.28 cr | 1,407.33 | 19.5% | ₹397 cr |
| 11 Aug '26 | 1,249.00 | 1,449.00 | 1,237.00 | 1,426.10 | +186.00 | +15.00% | 1.72 cr | 1,383.89 | 16.1% | ₹2,385 cr |
| 10 Aug '26 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.10 | −35.30 | −2.77% | 0.08 cr | 1,243.27 | 38.9% | ₹97 cr |
| 07 Aug '26 | 1,235.90 | 1,285.80 | 1,220.30 | 1,275.40 | −16.90 | −1.31% | 0.15 cr | 1,268.56 | 35.1% | ₹186 cr |
| 06 Aug '26 | 1,318.00 | 1,318.00 | 1,278.00 | 1,292.30 | −11.60 | −0.89% | 0.14 cr | 1,290.15 | 46.3% | ₹176 cr |
| 05 Aug '26 | 1,346.80 | 1,351.00 | 1,295.00 | 1,303.90 | −21.80 | −1.64% | 0.18 cr | 1,314.75 | 46.3% | ₹239 cr |
| 04 Aug '26 | 1,342.00 | 1,351.00 | 1,301.30 | 1,325.70 | +0.20 | +0.02% | 0.20 cr | 1,318.83 | 33.3% | ₹263 cr |
| 03 Aug '26 | 1,266.70 | 1,343.00 | 1,266.00 | 1,325.50 | +64.90 | +5.15% | 0.30 cr | 1,319.16 | 31.8% | ₹399 cr |
| 31 Jul '26 | 1,248.00 | 1,274.00 | 1,222.30 | 1,260.60 | +22.40 | +1.81% | 0.15 cr | 1,253.97 | 29.9% | ₹188 cr |
| 30 Jul '26 | 1,215.10 | 1,288.70 | 1,212.90 | 1,238.20 | +25.90 | +2.14% | 0.30 cr | 1,258.45 | 20.4% | ₹376 cr |
| 29 Jul '26 | 1,200.00 | 1,219.90 | 1,176.10 | 1,212.30 | +31.80 | +2.69% | 0.09 cr | 1,204.54 | 31.5% | ₹109 cr |
| 28 Jul '26 | 1,168.90 | 1,205.50 | 1,150.00 | 1,180.50 | +11.70 | +1.00% | 0.12 cr | 1,185.22 | 29.9% | ₹144 cr |
| 27 Jul '26 | 1,230.00 | 1,232.00 | 1,162.80 | 1,168.80 | −46.00 | −3.79% | 0.16 cr | 1,178.96 | 42.1% | ₹192 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.
