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 | 1,488.90 | 1,522.90 | 1,486.00 | 1,499.10 | +12.40 | +0.83% | 0.06 cr | 1,509.52 | 28.3% | ₹95 cr |
| 03 Sep '26 | 1,466.00 | 1,497.10 | 1,465.00 | 1,486.70 | +23.70 | +1.62% | 0.05 cr | 1,483.70 | 26.9% | ₹69 cr |
| 02 Sep '26 | 1,473.90 | 1,473.90 | 1,452.10 | 1,463.00 | −12.90 | −0.87% | 0.03 cr | 1,459.83 | 31.6% | ₹48 cr |
| 01 Sep '26 | 1,509.90 | 1,513.40 | 1,465.50 | 1,475.90 | −34.10 | −2.26% | 0.04 cr | 1,484.70 | 31.6% | ₹60 cr |
| 31 Aug '26 | 1,527.00 | 1,530.00 | 1,492.00 | 1,510.00 | −25.00 | −1.63% | 0.05 cr | 1,507.90 | 33.3% | ₹75 cr |
| 28 Aug '26 | 1,543.00 | 1,543.90 | 1,528.00 | 1,535.00 | −8.00 | −0.52% | 0.04 cr | 1,535.15 | 41.4% | ₹63 cr |
| 27 Aug '26 | 1,554.00 | 1,577.90 | 1,534.00 | 1,543.00 | −4.00 | −0.26% | 0.13 cr | 1,558.14 | 27.7% | ₹208 cr |
| 26 Aug '26 | 1,526.00 | 1,555.00 | 1,513.00 | 1,547.00 | +28.50 | +1.88% | 0.17 cr | 1,541.15 | 36.9% | ₹261 cr |
| 25 Aug '26 | 1,515.00 | 1,524.40 | 1,503.00 | 1,518.50 | +4.50 | +0.30% | 0.10 cr | 1,515.39 | 34.6% | ₹148 cr |
| 24 Aug '26 | 1,480.50 | 1,516.00 | 1,480.50 | 1,514.00 | +33.50 | +2.26% | 0.09 cr | 1,502.32 | 44.6% | ₹128 cr |
| 21 Aug '26 | 1,485.00 | 1,496.60 | 1,461.70 | 1,480.50 | −8.50 | −0.57% | 0.08 cr | 1,478.22 | 32.2% | ₹121 cr |
| 20 Aug '26 | 1,490.30 | 1,496.80 | 1,478.20 | 1,489.00 | +4.00 | +0.27% | 0.05 cr | 1,487.47 | 41.9% | ₹68 cr |
| 19 Aug '26 | 1,499.00 | 1,506.50 | 1,473.20 | 1,485.00 | −0.10 | −0.01% | 0.07 cr | 1,483.43 | 38.1% | ₹101 cr |
| 18 Aug '26 | 1,460.90 | 1,501.60 | 1,457.00 | 1,485.10 | +27.30 | +1.87% | 0.14 cr | 1,488.47 | 22.5% | ₹203 cr |
| 17 Aug '26 | 1,450.00 | 1,494.70 | 1,435.00 | 1,457.80 | −38.70 | −2.59% | 0.20 cr | 1,469.37 | 25.3% | ₹287 cr |
| 14 Aug '26 | 1,509.10 | 1,524.20 | 1,485.00 | 1,496.50 | −10.50 | −0.70% | 0.10 cr | 1,498.92 | 32.0% | ₹154 cr |
| 13 Aug '26 | 1,500.00 | 1,536.90 | 1,500.00 | 1,507.00 | +1.00 | +0.07% | 0.12 cr | 1,516.55 | 34.3% | ₹176 cr |
| 12 Aug '26 | 1,496.00 | 1,514.90 | 1,490.00 | 1,506.00 | +10.00 | +0.67% | 0.06 cr | 1,503.18 | 33.4% | ₹94 cr |
| 11 Aug '26 | 1,502.00 | 1,510.70 | 1,487.30 | 1,496.00 | −6.00 | −0.40% | 0.05 cr | 1,495.62 | 44.8% | ₹69 cr |
| 10 Aug '26 | 1,519.70 | 1,524.90 | 1,498.10 | 1,502.00 | −17.70 | −1.16% | 0.06 cr | 1,511.93 | 39.2% | ₹96 cr |
| 07 Aug '26 | 1,490.00 | 1,524.70 | 1,482.60 | 1,519.70 | +29.70 | +1.99% | 0.23 cr | 1,509.59 | 38.0% | ₹343 cr |
| 06 Aug '26 | 1,425.00 | 1,499.90 | 1,416.50 | 1,490.00 | +65.00 | +4.56% | 0.34 cr | 1,474.49 | 31.6% | ₹494 cr |
| 05 Aug '26 | 1,436.10 | 1,451.80 | 1,415.60 | 1,425.00 | −5.00 | −0.35% | 0.05 cr | 1,427.55 | 41.1% | ₹68 cr |
| 04 Aug '26 | 1,441.00 | 1,455.70 | 1,430.00 | 1,430.00 | −11.90 | −0.83% | 0.08 cr | 1,441.05 | 47.3% | ₹109 cr |
| 03 Aug '26 | 1,430.00 | 1,448.60 | 1,423.50 | 1,441.90 | +18.90 | +1.33% | 0.09 cr | 1,440.88 | 47.6% | ₹132 cr |
| 31 Jul '26 | 1,404.00 | 1,430.80 | 1,400.10 | 1,423.00 | +20.90 | +1.49% | 0.12 cr | 1,417.87 | 48.3% | ₹170 cr |
| 30 Jul '26 | 1,400.00 | 1,406.30 | 1,385.60 | 1,402.10 | −1.50 | −0.11% | 0.08 cr | 1,397.11 | 39.2% | ₹110 cr |
| 29 Jul '26 | 1,389.50 | 1,408.00 | 1,385.50 | 1,403.60 | +21.00 | +1.52% | 0.07 cr | 1,397.40 | 48.9% | ₹104 cr |
| 28 Jul '26 | 1,402.00 | 1,403.50 | 1,377.60 | 1,382.60 | −19.70 | −1.40% | 0.08 cr | 1,389.79 | 46.5% | ₹117 cr |
| 27 Jul '26 | 1,398.60 | 1,406.80 | 1,387.10 | 1,402.30 | +9.90 | +0.71% | 0.08 cr | 1,397.96 | 39.1% | ₹119 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.
