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 | 1,516.00 | 1,532.70 | 1,498.30 | 1,525.70 | +22.90 | +1.52% | 0.01 cr | 1,518.31 | 50.6% | ₹12 cr |
| 03 Sep '26 | 1,499.70 | 1,509.80 | 1,470.30 | 1,502.80 | +13.80 | +0.93% | 0.01 cr | 1,497.44 | 47.0% | ₹14 cr |
| 02 Sep '26 | 1,470.00 | 1,501.00 | 1,437.00 | 1,489.00 | +14.00 | +0.95% | 0.01 cr | 1,467.47 | 49.2% | ₹21 cr |
| 01 Sep '26 | 1,485.10 | 1,496.10 | 1,455.00 | 1,475.00 | −10.50 | −0.71% | 0.02 cr | 1,475.01 | 64.2% | ₹31 cr |
| 31 Aug '26 | 1,492.00 | 1,501.80 | 1,448.40 | 1,485.50 | −13.30 | −0.89% | 0.03 cr | 1,473.47 | 57.4% | ₹44 cr |
| 28 Aug '26 | 1,517.20 | 1,527.60 | 1,491.70 | 1,498.80 | −18.40 | −1.21% | 0.02 cr | 1,501.56 | 63.3% | ₹29 cr |
| 27 Aug '26 | 1,546.00 | 1,556.20 | 1,511.90 | 1,517.20 | −42.20 | −2.71% | 0.01 cr | 1,525.99 | 57.8% | ₹13 cr |
| 26 Aug '26 | 1,548.60 | 1,571.10 | 1,537.90 | 1,559.40 | +10.80 | +0.70% | 0.01 cr | 1,561.63 | 70.1% | ₹18 cr |
| 25 Aug '26 | 1,542.10 | 1,555.20 | 1,530.20 | 1,548.60 | +0.20 | +0.01% | 0.01 cr | 1,545.27 | 58.8% | ₹11 cr |
| 24 Aug '26 | 1,569.90 | 1,570.10 | 1,540.00 | 1,548.40 | −13.40 | −0.86% | 0.01 cr | 1,551.01 | 53.5% | ₹15 cr |
| 21 Aug '26 | 1,580.00 | 1,580.00 | 1,551.10 | 1,561.80 | −12.40 | −0.79% | 0.01 cr | 1,564.33 | 38.4% | ₹12 cr |
| 20 Aug '26 | 1,574.20 | 1,583.00 | 1,560.70 | 1,574.20 | +16.90 | +1.09% | 0.01 cr | 1,574.88 | 63.6% | ₹8 cr |
| 19 Aug '26 | 1,563.30 | 1,579.90 | 1,548.40 | 1,557.30 | −6.00 | −0.38% | 0.01 cr | 1,556.92 | 65.8% | ₹15 cr |
| 18 Aug '26 | 1,570.00 | 1,587.30 | 1,557.00 | 1,563.30 | −13.10 | −0.83% | 0.01 cr | 1,567.98 | 65.5% | ₹11 cr |
| 17 Aug '26 | 1,610.00 | 1,610.00 | 1,540.70 | 1,576.40 | −20.80 | −1.30% | 0.01 cr | 1,566.44 | 35.9% | ₹22 cr |
| 14 Aug '26 | 1,583.70 | 1,642.70 | 1,560.40 | 1,597.20 | +12.50 | +0.79% | 0.07 cr | 1,607.44 | 32.0% | ₹117 cr |
| 13 Aug '26 | 1,573.50 | 1,604.70 | 1,560.00 | 1,584.70 | +34.00 | +2.19% | 0.01 cr | 1,587.13 | 51.7% | ₹14 cr |
| 12 Aug '26 | 1,619.40 | 1,619.40 | 1,400.10 | 1,550.70 | −59.90 | −3.72% | 0.02 cr | 1,560.07 | 51.9% | ₹33 cr |
| 11 Aug '26 | 1,622.10 | 1,625.40 | 1,600.10 | 1,610.60 | −11.50 | −0.71% | 0.01 cr | 1,610.61 | 77.6% | ₹18 cr |
| 10 Aug '26 | 1,635.00 | 1,644.40 | 1,604.40 | 1,622.10 | −5.90 | −0.36% | 0.01 cr | 1,619.44 | 59.8% | ₹12 cr |
| 07 Aug '26 | 1,655.80 | 1,658.00 | 1,617.80 | 1,628.00 | −20.00 | −1.21% | 0.02 cr | 1,632.03 | 62.4% | ₹27 cr |
| 06 Aug '26 | 1,604.00 | 1,655.00 | 1,595.00 | 1,648.00 | +44.30 | +2.76% | 0.02 cr | 1,636.63 | 57.7% | ₹32 cr |
| 05 Aug '26 | 1,565.00 | 1,609.90 | 1,551.70 | 1,603.70 | +57.80 | +3.74% | 0.02 cr | 1,582.18 | 62.3% | ₹31 cr |
| 04 Aug '26 | 1,580.00 | 1,580.00 | 1,541.70 | 1,545.90 | −28.70 | −1.82% | 0.02 cr | 1,556.23 | 65.1% | ₹28 cr |
| 03 Aug '26 | 1,554.00 | 1,590.00 | 1,550.00 | 1,574.60 | +40.40 | +2.63% | 0.03 cr | 1,571.14 | 61.4% | ₹46 cr |
| 31 Jul '26 | 1,506.00 | 1,551.30 | 1,504.00 | 1,534.20 | +30.80 | +2.05% | 0.05 cr | 1,525.36 | 67.3% | ₹71 cr |
| 30 Jul '26 | 1,517.70 | 1,521.90 | 1,493.00 | 1,503.40 | −14.30 | −0.94% | 0.03 cr | 1,509.31 | 81.0% | ₹52 cr |
| 29 Jul '26 | 1,528.00 | 1,577.80 | 1,512.90 | 1,517.70 | +2.70 | +0.18% | 0.04 cr | 1,522.77 | 73.2% | ₹59 cr |
| 28 Jul '26 | 1,526.50 | 1,548.50 | 1,502.60 | 1,515.00 | −11.50 | −0.75% | 0.04 cr | 1,521.01 | 87.4% | ₹67 cr |
| 27 Jul '26 | 1,529.70 | 1,563.90 | 1,521.50 | 1,526.50 | +9.80 | +0.65% | 0.01 cr | 1,537.37 | 53.2% | ₹16 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.
