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 | 1,453.90 | 1,468.00 | 1,438.00 | 1,443.10 | +5.70 | +0.40% | 0.02 cr | 1,449.45 | 58.4% | ₹32 cr |
| 03 Sep '26 | 1,405.00 | 1,449.00 | 1,400.50 | 1,437.40 | +34.00 | +2.42% | 0.02 cr | 1,434.19 | 47.6% | ₹34 cr |
| 02 Sep '26 | 1,379.00 | 1,410.90 | 1,362.20 | 1,403.40 | +10.10 | +0.72% | 0.04 cr | 1,402.74 | 66.1% | ₹55 cr |
| 01 Sep '26 | 1,365.90 | 1,413.10 | 1,348.60 | 1,393.30 | +29.80 | +2.19% | 0.06 cr | 1,389.94 | 53.0% | ₹78 cr |
| 31 Aug '26 | 1,391.70 | 1,396.90 | 1,353.00 | 1,363.50 | −28.20 | −2.03% | 0.03 cr | 1,366.01 | 65.8% | ₹48 cr |
| 28 Aug '26 | 1,417.00 | 1,422.80 | 1,367.40 | 1,391.70 | −34.20 | −2.40% | 0.05 cr | 1,385.78 | 46.6% | ₹68 cr |
| 27 Aug '26 | 1,440.20 | 1,446.20 | 1,408.60 | 1,425.90 | −14.30 | −0.99% | 0.04 cr | 1,427.76 | 64.6% | ₹55 cr |
| 26 Aug '26 | 1,422.50 | 1,454.40 | 1,404.30 | 1,440.20 | +24.70 | +1.74% | 0.03 cr | 1,434.70 | 57.5% | ₹44 cr |
| 25 Aug '26 | 1,440.00 | 1,444.80 | 1,404.00 | 1,415.50 | −26.80 | −1.86% | 0.03 cr | 1,416.25 | 62.7% | ₹49 cr |
| 24 Aug '26 | 1,495.20 | 1,497.90 | 1,429.10 | 1,442.30 | −53.80 | −3.60% | 0.05 cr | 1,450.30 | 61.0% | ₹78 cr |
| 21 Aug '26 | 1,534.00 | 1,534.00 | 1,478.10 | 1,496.10 | −38.40 | −2.50% | 0.03 cr | 1,494.75 | 53.2% | ₹49 cr |
| 20 Aug '26 | 1,520.00 | 1,543.00 | 1,520.00 | 1,534.50 | +15.10 | +0.99% | 0.01 cr | 1,536.00 | 44.6% | ₹9 cr |
| 19 Aug '26 | 1,520.00 | 1,532.50 | 1,504.00 | 1,519.40 | −5.20 | −0.34% | 0.01 cr | 1,519.61 | 49.0% | ₹8 cr |
| 18 Aug '26 | 1,543.30 | 1,545.00 | 1,513.90 | 1,524.60 | −14.00 | −0.91% | 0.01 cr | 1,524.70 | 53.4% | ₹14 cr |
| 17 Aug '26 | 1,560.00 | 1,560.00 | 1,526.40 | 1,538.60 | −10.80 | −0.70% | 0.01 cr | 1,538.73 | 43.4% | ₹8 cr |
| 14 Aug '26 | 1,540.00 | 1,566.90 | 1,537.00 | 1,549.40 | +7.00 | +0.45% | 0.03 cr | 1,556.25 | 54.9% | ₹48 cr |
| 13 Aug '26 | 1,551.40 | 1,555.80 | 1,536.00 | 1,542.40 | −3.00 | −0.19% | 0.01 cr | 1,544.18 | 54.4% | ₹17 cr |
| 12 Aug '26 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.40 | +5.10 | +0.33% | 0.03 cr | 1,549.18 | 54.6% | ₹48 cr |
| 11 Aug '26 | 1,530.00 | 1,554.90 | 1,523.30 | 1,540.30 | +9.80 | +0.64% | 0.02 cr | 1,542.92 | 58.8% | ₹34 cr |
| 10 Aug '26 | 1,518.00 | 1,542.00 | 1,510.50 | 1,530.50 | +6.90 | +0.45% | 0.03 cr | 1,527.53 | 66.0% | ₹42 cr |
| 07 Aug '26 | 1,547.00 | 1,547.90 | 1,515.00 | 1,523.60 | −23.40 | −1.51% | 0.02 cr | 1,525.43 | 57.6% | ₹34 cr |
| 06 Aug '26 | 1,527.00 | 1,559.40 | 1,518.40 | 1,547.00 | +19.40 | +1.27% | 0.02 cr | 1,541.72 | 53.2% | ₹36 cr |
| 05 Aug '26 | 1,575.00 | 1,575.00 | 1,507.50 | 1,527.60 | −30.00 | −1.93% | 0.04 cr | 1,531.76 | 52.1% | ₹58 cr |
| 04 Aug '26 | 1,550.00 | 1,574.90 | 1,530.00 | 1,557.60 | −0.60 | −0.04% | 0.01 cr | 1,557.78 | 48.2% | ₹21 cr |
| 03 Aug '26 | 1,602.00 | 1,606.00 | 1,542.20 | 1,558.20 | −34.60 | −2.17% | 0.03 cr | 1,558.94 | 48.3% | ₹45 cr |
| 31 Jul '26 | 1,621.00 | 1,634.00 | 1,583.00 | 1,592.80 | −21.20 | −1.31% | 0.06 cr | 1,612.02 | 50.9% | ₹89 cr |
| 30 Jul '26 | 1,604.00 | 1,620.00 | 1,570.10 | 1,614.00 | +23.60 | +1.48% | 0.06 cr | 1,609.10 | 47.7% | ₹91 cr |
| 29 Jul '26 | 1,590.00 | 1,596.00 | 1,562.10 | 1,590.40 | +13.80 | +0.88% | 0.02 cr | 1,586.42 | 52.3% | ₹27 cr |
| 28 Jul '26 | 1,603.40 | 1,610.00 | 1,558.20 | 1,576.60 | −14.50 | −0.91% | 0.03 cr | 1,578.53 | 38.9% | ₹42 cr |
| 27 Jul '26 | 1,585.50 | 1,614.00 | 1,550.10 | 1,591.10 | +73.50 | +4.84% | 0.38 cr | 1,590.56 | 26.1% | ₹608 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.
