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 | 1,841.00 | 1,859.90 | 1,828.00 | 1,839.00 | −10.30 | −0.56% | 0.07 cr | 1,841.46 | 65.6% | ₹125 cr |
| 03 Sep '26 | 1,826.00 | 1,858.00 | 1,826.00 | 1,849.30 | +23.40 | +1.28% | 0.08 cr | 1,839.95 | 58.6% | ₹148 cr |
| 02 Sep '26 | 1,796.00 | 1,825.90 | 1,773.50 | 1,825.90 | +11.20 | +0.62% | 0.09 cr | 1,799.12 | 64.7% | ₹153 cr |
| 01 Sep '26 | 1,851.10 | 1,851.50 | 1,794.10 | 1,814.70 | −42.70 | −2.30% | 0.19 cr | 1,814.65 | 29.3% | ₹340 cr |
| 31 Aug '26 | 1,853.00 | 1,857.40 | 1,807.50 | 1,857.40 | −5.50 | −0.30% | 0.13 cr | 1,834.61 | 64.8% | ₹233 cr |
| 28 Aug '26 | 1,878.00 | 1,878.00 | 1,845.00 | 1,862.90 | −12.50 | −0.67% | 0.08 cr | 1,860.80 | 61.7% | ₹149 cr |
| 27 Aug '26 | 1,872.00 | 1,891.70 | 1,860.80 | 1,875.40 | +7.30 | +0.39% | 0.09 cr | 1,875.76 | 59.7% | ₹177 cr |
| 26 Aug '26 | 1,875.00 | 1,925.00 | 1,868.10 | 1,868.10 | −4.90 | −0.26% | 0.14 cr | 1,898.78 | 47.5% | ₹259 cr |
| 25 Aug '26 | 1,837.30 | 1,873.00 | 1,821.10 | 1,873.00 | +26.30 | +1.42% | 0.04 cr | 1,843.52 | 48.1% | ₹79 cr |
| 24 Aug '26 | 1,856.30 | 1,868.70 | 1,833.10 | 1,846.70 | −16.20 | −0.87% | 0.08 cr | 1,850.17 | 55.9% | ₹156 cr |
| 21 Aug '26 | 1,888.90 | 1,890.10 | 1,855.00 | 1,862.90 | −26.00 | −1.38% | 0.09 cr | 1,863.08 | 57.3% | ₹168 cr |
| 20 Aug '26 | 1,889.80 | 1,907.00 | 1,877.20 | 1,888.90 | +15.40 | +0.82% | 0.06 cr | 1,893.46 | 54.9% | ₹118 cr |
| 19 Aug '26 | 1,866.10 | 1,873.50 | 1,853.10 | 1,873.50 | +5.50 | +0.29% | 0.06 cr | 1,864.00 | 64.6% | ₹104 cr |
| 18 Aug '26 | 1,873.20 | 1,889.70 | 1,866.60 | 1,868.00 | −16.70 | −0.89% | 0.05 cr | 1,877.37 | 61.9% | ₹98 cr |
| 17 Aug '26 | 1,888.00 | 1,895.00 | 1,870.10 | 1,884.70 | −9.70 | −0.51% | 0.08 cr | 1,885.85 | 72.1% | ₹149 cr |
| 14 Aug '26 | 1,900.10 | 1,913.70 | 1,885.00 | 1,894.40 | −33.50 | −1.74% | 0.06 cr | 1,900.75 | 64.2% | ₹119 cr |
| 13 Aug '26 | 1,914.10 | 1,927.90 | 1,895.40 | 1,927.90 | +10.30 | +0.54% | 0.09 cr | 1,911.94 | 64.9% | ₹166 cr |
| 12 Aug '26 | 1,909.50 | 1,917.60 | 1,888.40 | 1,917.60 | +3.20 | +0.17% | 0.05 cr | 1,897.87 | 60.2% | ₹103 cr |
| 11 Aug '26 | 1,909.90 | 1,926.00 | 1,892.90 | 1,914.40 | −5.60 | −0.29% | 0.15 cr | 1,907.37 | 64.2% | ₹277 cr |
| 10 Aug '26 | 1,875.90 | 1,920.00 | 1,862.00 | 1,920.00 | +53.80 | +2.88% | 0.16 cr | 1,903.47 | 67.9% | ₹303 cr |
| 07 Aug '26 | 1,913.90 | 1,922.00 | 1,862.80 | 1,866.20 | −73.80 | −3.80% | 0.16 cr | 1,886.01 | 61.8% | ₹305 cr |
| 06 Aug '26 | 1,882.00 | 1,952.50 | 1,871.30 | 1,940.00 | +60.00 | +3.19% | 0.26 cr | 1,930.59 | 57.8% | ₹511 cr |
| 05 Aug '26 | 1,888.00 | 1,906.80 | 1,867.00 | 1,880.00 | +5.00 | +0.27% | 0.09 cr | 1,881.68 | 56.5% | ₹166 cr |
| 04 Aug '26 | 1,888.20 | 1,888.20 | 1,859.40 | 1,875.00 | −13.20 | −0.70% | 0.13 cr | 1,872.51 | 66.9% | ₹252 cr |
| 03 Aug '26 | 1,870.40 | 1,913.00 | 1,861.10 | 1,888.20 | +38.30 | +2.07% | 0.23 cr | 1,888.28 | 50.2% | ₹430 cr |
| 31 Jul '26 | 1,787.80 | 1,863.10 | 1,779.40 | 1,849.90 | +76.10 | +4.29% | 0.29 cr | 1,839.97 | 52.7% | ₹542 cr |
| 30 Jul '26 | 1,785.40 | 1,808.80 | 1,758.00 | 1,773.80 | −29.10 | −1.61% | 0.12 cr | 1,772.36 | 63.0% | ₹214 cr |
| 29 Jul '26 | 1,805.00 | 1,839.60 | 1,776.20 | 1,802.90 | +49.90 | +2.85% | 0.27 cr | 1,804.93 | 46.4% | ₹490 cr |
| 28 Jul '26 | 1,782.90 | 1,815.70 | 1,696.20 | 1,753.00 | −32.20 | −1.80% | 0.36 cr | 1,770.29 | 41.6% | ₹642 cr |
| 27 Jul '26 | 1,744.00 | 1,804.50 | 1,743.80 | 1,785.20 | +60.80 | +3.53% | 0.20 cr | 1,784.34 | 59.0% | ₹350 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.
