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 | 1,450.00 | 1,450.40 | 1,411.60 | 1,417.10 | −30.60 | −2.11% | 0.01 cr | 1,428.85 | 52.0% | ₹8 cr |
| 03 Sep '26 | 1,450.90 | 1,461.80 | 1,435.00 | 1,447.70 | +2.90 | +0.20% | 0.01 cr | 1,449.39 | 47.9% | ₹10 cr |
| 02 Sep '26 | 1,485.00 | 1,492.80 | 1,440.90 | 1,444.80 | −39.50 | −2.66% | 0.01 cr | 1,458.16 | 47.8% | ₹13 cr |
| 01 Sep '26 | 1,458.90 | 1,499.40 | 1,442.40 | 1,484.30 | +38.20 | +2.64% | 0.02 cr | 1,473.19 | 41.4% | ₹29 cr |
| 31 Aug '26 | 1,461.00 | 1,504.00 | 1,442.00 | 1,446.10 | −35.00 | −2.36% | 0.02 cr | 1,462.74 | 54.1% | ₹28 cr |
| 28 Aug '26 | 1,507.80 | 1,519.70 | 1,475.40 | 1,481.10 | −0.80 | −0.05% | 0.01 cr | 1,492.81 | 45.5% | ₹13 cr |
| 27 Aug '26 | 1,537.00 | 1,546.40 | 1,471.70 | 1,481.90 | −60.30 | −3.91% | 0.02 cr | 1,495.81 | 49.3% | ₹28 cr |
| 26 Aug '26 | 1,566.70 | 1,575.80 | 1,537.00 | 1,542.20 | −5.80 | −0.37% | 0.01 cr | 1,554.47 | 48.8% | ₹9 cr |
| 25 Aug '26 | 1,557.00 | 1,560.00 | 1,523.20 | 1,548.00 | +8.60 | +0.56% | 0.01 cr | 1,536.95 | 47.1% | ₹8 cr |
| 24 Aug '26 | 1,571.30 | 1,572.20 | 1,517.60 | 1,539.40 | −31.90 | −2.03% | 0.01 cr | 1,541.91 | 39.9% | ₹22 cr |
| 21 Aug '26 | 1,578.00 | 1,589.00 | 1,550.00 | 1,571.30 | −5.40 | −0.34% | 0.01 cr | 1,568.42 | 34.0% | ₹15 cr |
| 20 Aug '26 | 1,594.80 | 1,615.00 | 1,568.10 | 1,576.70 | −10.80 | −0.68% | 0.01 cr | 1,589.11 | 34.5% | ₹23 cr |
| 19 Aug '26 | 1,570.00 | 1,603.80 | 1,548.00 | 1,587.50 | +21.80 | +1.39% | 0.02 cr | 1,570.94 | 43.2% | ₹31 cr |
| 18 Aug '26 | 1,532.50 | 1,598.00 | 1,524.00 | 1,565.70 | +50.70 | +3.35% | 0.05 cr | 1,566.30 | 34.3% | ₹77 cr |
| 17 Aug '26 | 1,451.40 | 1,535.90 | 1,437.20 | 1,515.00 | +63.70 | +4.39% | 0.06 cr | 1,508.58 | 36.7% | ₹90 cr |
| 14 Aug '26 | 1,461.60 | 1,461.60 | 1,428.00 | 1,451.30 | −3.20 | −0.22% | 0.01 cr | 1,446.39 | 56.1% | ₹17 cr |
| 13 Aug '26 | 1,459.90 | 1,463.40 | 1,418.00 | 1,454.50 | +9.80 | +0.68% | 0.01 cr | 1,441.72 | 48.1% | ₹16 cr |
| 12 Aug '26 | 1,435.40 | 1,460.00 | 1,424.40 | 1,444.70 | +15.80 | +1.11% | 0.01 cr | 1,441.63 | 45.4% | ₹13 cr |
| 11 Aug '26 | 1,424.60 | 1,471.90 | 1,421.10 | 1,428.90 | +9.90 | +0.70% | 0.03 cr | 1,448.50 | 36.5% | ₹40 cr |
| 10 Aug '26 | 1,372.10 | 1,437.00 | 1,372.10 | 1,419.00 | +54.00 | +3.96% | 0.04 cr | 1,414.72 | 29.1% | ₹51 cr |
| 07 Aug '26 | 1,374.70 | 1,390.90 | 1,356.40 | 1,365.00 | −9.70 | −0.71% | 0.01 cr | 1,371.09 | 47.1% | ₹9 cr |
| 06 Aug '26 | 1,391.90 | 1,413.00 | 1,365.00 | 1,374.70 | −10.30 | −0.74% | 0.01 cr | 1,387.26 | 47.8% | ₹16 cr |
| 05 Aug '26 | 1,439.00 | 1,439.00 | 1,373.00 | 1,385.00 | −35.00 | −2.46% | 0.01 cr | 1,400.67 | 51.1% | ₹14 cr |
| 04 Aug '26 | 1,460.00 | 1,469.60 | 1,412.00 | 1,420.00 | +5.40 | +0.38% | 0.02 cr | 1,430.35 | 44.6% | ₹35 cr |
| 03 Aug '26 | 1,444.40 | 1,456.30 | 1,389.00 | 1,414.60 | −6.20 | −0.44% | 0.04 cr | 1,418.20 | 41.9% | ₹57 cr |
| 31 Jul '26 | 1,347.00 | 1,429.40 | 1,333.00 | 1,420.80 | +90.80 | +6.83% | 0.06 cr | 1,395.26 | 40.2% | ₹84 cr |
| 30 Jul '26 | 1,337.00 | 1,363.60 | 1,321.10 | 1,330.00 | −0.40 | −0.03% | 0.02 cr | 1,341.41 | 49.7% | ₹22 cr |
| 29 Jul '26 | 1,263.00 | 1,337.00 | 1,252.30 | 1,330.40 | +74.30 | +5.92% | 0.02 cr | 1,312.91 | 52.3% | ₹24 cr |
| 28 Jul '26 | 1,267.00 | 1,267.00 | 1,246.40 | 1,256.10 | −0.30 | −0.02% | 0.00 cr | 1,254.97 | 53.6% | ₹4 cr |
| 27 Jul '26 | 1,255.20 | 1,275.30 | 1,244.50 | 1,256.40 | +7.90 | +0.63% | 0.01 cr | 1,254.49 | 52.7% | ₹10 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.
