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 | 1,397.70 | 1,399.10 | 1,375.50 | 1,385.00 | −9.70 | −0.70% | 0.13 cr | 1,384.28 | 51.8% | ₹184 cr |
| 03 Sep '26 | 1,414.00 | 1,415.40 | 1,389.40 | 1,394.70 | −18.10 | −1.28% | 0.05 cr | 1,398.63 | 53.0% | ₹77 cr |
| 02 Sep '26 | 1,414.00 | 1,417.00 | 1,401.20 | 1,412.80 | −10.20 | −0.72% | 0.06 cr | 1,409.98 | 55.7% | ₹82 cr |
| 01 Sep '26 | 1,420.90 | 1,425.70 | 1,406.50 | 1,423.00 | +13.80 | +0.98% | 0.09 cr | 1,414.01 | 29.4% | ₹124 cr |
| 31 Aug '26 | 1,418.00 | 1,426.10 | 1,409.20 | 1,409.20 | −14.30 | −1.00% | 0.10 cr | 1,413.80 | 73.1% | ₹138 cr |
| 28 Aug '26 | 1,420.00 | 1,423.90 | 1,409.10 | 1,423.50 | +3.50 | +0.25% | 0.04 cr | 1,417.28 | 62.6% | ₹54 cr |
| 27 Aug '26 | 1,405.00 | 1,420.00 | 1,402.10 | 1,420.00 | +17.30 | +1.23% | 0.05 cr | 1,411.76 | 46.5% | ₹75 cr |
| 26 Aug '26 | 1,413.50 | 1,419.40 | 1,401.10 | 1,402.70 | −19.30 | −1.36% | 0.09 cr | 1,411.14 | 50.8% | ₹129 cr |
| 25 Aug '26 | 1,435.90 | 1,435.90 | 1,411.10 | 1,422.00 | −15.90 | −1.11% | 0.08 cr | 1,418.11 | 42.1% | ₹113 cr |
| 24 Aug '26 | 1,428.00 | 1,442.30 | 1,410.30 | 1,437.90 | +5.70 | +0.40% | 0.12 cr | 1,429.72 | 51.4% | ₹175 cr |
| 21 Aug '26 | 1,433.40 | 1,443.60 | 1,408.60 | 1,432.20 | −5.80 | −0.40% | 0.07 cr | 1,420.96 | 51.3% | ₹103 cr |
| 20 Aug '26 | 1,430.00 | 1,439.40 | 1,427.50 | 1,438.00 | +16.00 | +1.13% | 0.03 cr | 1,434.52 | 36.7% | ₹47 cr |
| 19 Aug '26 | 1,429.00 | 1,435.10 | 1,415.40 | 1,422.00 | −9.10 | −0.64% | 0.04 cr | 1,421.49 | 54.5% | ₹62 cr |
| 18 Aug '26 | 1,431.50 | 1,437.60 | 1,428.40 | 1,431.10 | −0.40 | −0.03% | 0.06 cr | 1,433.14 | 49.9% | ₹84 cr |
| 17 Aug '26 | 1,445.40 | 1,449.00 | 1,423.70 | 1,431.50 | −18.50 | −1.28% | 0.08 cr | 1,430.00 | 60.9% | ₹108 cr |
| 14 Aug '26 | 1,457.50 | 1,474.30 | 1,449.20 | 1,450.00 | −8.80 | −0.60% | 0.08 cr | 1,459.74 | 62.5% | ₹115 cr |
| 13 Aug '26 | 1,458.10 | 1,464.40 | 1,456.20 | 1,458.80 | −4.20 | −0.29% | 0.04 cr | 1,459.83 | 70.8% | ₹64 cr |
| 12 Aug '26 | 1,460.00 | 1,468.80 | 1,456.10 | 1,463.00 | +0.00 | +0.00% | 0.06 cr | 1,463.31 | 65.5% | ₹91 cr |
| 11 Aug '26 | 1,466.10 | 1,469.80 | 1,457.20 | 1,463.00 | −4.70 | −0.32% | 0.10 cr | 1,462.28 | 76.5% | ₹140 cr |
| 10 Aug '26 | 1,463.80 | 1,483.70 | 1,462.00 | 1,467.70 | +3.90 | +0.27% | 0.07 cr | 1,469.53 | 56.4% | ₹97 cr |
| 07 Aug '26 | 1,477.00 | 1,477.00 | 1,462.10 | 1,463.80 | −13.20 | −0.89% | 0.08 cr | 1,467.80 | 51.9% | ₹112 cr |
| 06 Aug '26 | 1,461.00 | 1,488.10 | 1,461.00 | 1,477.00 | +18.20 | +1.25% | 0.15 cr | 1,478.41 | 53.7% | ₹216 cr |
| 05 Aug '26 | 1,460.00 | 1,463.00 | 1,443.50 | 1,458.80 | −1.20 | −0.08% | 0.10 cr | 1,454.48 | 59.5% | ₹142 cr |
| 04 Aug '26 | 1,469.60 | 1,469.60 | 1,449.30 | 1,460.00 | −14.40 | −0.98% | 0.09 cr | 1,455.80 | 51.3% | ₹138 cr |
| 03 Aug '26 | 1,475.00 | 1,480.60 | 1,454.30 | 1,474.40 | +1.20 | +0.08% | 0.08 cr | 1,466.67 | 48.6% | ₹119 cr |
| 31 Jul '26 | 1,473.40 | 1,478.80 | 1,462.30 | 1,473.20 | +6.80 | +0.46% | 0.12 cr | 1,472.94 | 65.7% | ₹180 cr |
| 30 Jul '26 | 1,478.80 | 1,483.80 | 1,464.10 | 1,466.40 | −7.90 | −0.54% | 0.08 cr | 1,472.51 | 57.4% | ₹123 cr |
| 29 Jul '26 | 1,451.00 | 1,491.20 | 1,442.00 | 1,474.30 | +29.70 | +2.06% | 0.22 cr | 1,473.72 | 55.2% | ₹323 cr |
| 28 Jul '26 | 1,426.70 | 1,447.80 | 1,426.70 | 1,444.60 | +35.20 | +2.50% | 0.16 cr | 1,439.41 | 50.3% | ₹233 cr |
| 27 Jul '26 | 1,412.60 | 1,418.10 | 1,392.80 | 1,409.40 | −1.20 | −0.09% | 0.12 cr | 1,407.14 | 46.7% | ₹164 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.
