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 | 1,770.10 | 1,778.90 | 1,740.00 | 1,749.30 | −21.90 | −1.24% | 0.01 cr | 1,758.91 | 56.8% | ₹13 cr |
| 03 Sep '26 | 1,790.00 | 1,792.00 | 1,763.00 | 1,771.20 | −1.90 | −0.11% | 0.01 cr | 1,773.68 | 47.4% | ₹9 cr |
| 02 Sep '26 | 1,801.90 | 1,802.00 | 1,760.20 | 1,773.10 | −33.50 | −1.85% | 0.01 cr | 1,772.88 | 48.4% | ₹10 cr |
| 01 Sep '26 | 1,886.00 | 1,886.00 | 1,795.00 | 1,806.60 | −49.60 | −2.67% | 0.01 cr | 1,831.74 | 48.9% | ₹16 cr |
| 31 Aug '26 | 1,847.80 | 1,897.80 | 1,795.00 | 1,856.20 | +10.90 | +0.59% | 0.21 cr | 1,852.65 | 63.6% | ₹397 cr |
| 28 Aug '26 | 1,876.20 | 1,876.20 | 1,832.30 | 1,845.30 | −30.90 | −1.65% | 0.01 cr | 1,846.96 | 50.5% | ₹13 cr |
| 27 Aug '26 | 1,874.90 | 1,905.00 | 1,859.20 | 1,876.20 | −21.80 | −1.15% | 0.02 cr | 1,882.22 | 62.6% | ₹40 cr |
| 26 Aug '26 | 1,815.00 | 1,913.00 | 1,808.00 | 1,898.00 | +74.00 | +4.06% | 0.03 cr | 1,881.63 | 33.8% | ₹63 cr |
| 25 Aug '26 | 1,854.80 | 1,854.80 | 1,780.10 | 1,824.00 | −29.00 | −1.57% | 0.05 cr | 1,815.93 | 50.1% | ₹93 cr |
| 24 Aug '26 | 1,881.90 | 1,905.10 | 1,845.90 | 1,853.00 | −27.00 | −1.44% | 0.04 cr | 1,878.27 | 54.7% | ₹68 cr |
| 21 Aug '26 | 1,897.00 | 1,912.50 | 1,871.90 | 1,880.00 | −17.00 | −0.90% | 0.03 cr | 1,892.35 | 64.3% | ₹64 cr |
| 20 Aug '26 | 1,875.00 | 1,925.00 | 1,864.00 | 1,897.00 | +22.00 | +1.17% | 0.06 cr | 1,904.22 | 46.7% | ₹111 cr |
| 19 Aug '26 | 1,837.10 | 1,875.00 | 1,825.00 | 1,875.00 | +37.90 | +2.06% | 0.03 cr | 1,857.23 | 62.5% | ₹51 cr |
| 18 Aug '26 | 1,850.00 | 1,858.40 | 1,831.60 | 1,837.10 | −6.90 | −0.37% | 0.02 cr | 1,843.55 | 53.4% | ₹45 cr |
| 17 Aug '26 | 1,856.40 | 1,856.60 | 1,832.10 | 1,844.00 | +2.00 | +0.11% | 0.01 cr | 1,849.12 | 53.4% | ₹26 cr |
| 14 Aug '26 | 1,843.70 | 1,849.00 | 1,822.30 | 1,842.00 | +7.40 | +0.40% | 0.01 cr | 1,840.60 | 45.4% | ₹15 cr |
| 13 Aug '26 | 1,832.20 | 1,847.80 | 1,812.20 | 1,834.60 | −6.80 | −0.37% | 0.01 cr | 1,826.34 | 38.6% | ₹10 cr |
| 12 Aug '26 | 1,835.60 | 1,844.00 | 1,812.00 | 1,841.40 | +5.80 | +0.32% | 0.01 cr | 1,828.40 | 49.7% | ₹16 cr |
| 11 Aug '26 | 1,851.40 | 1,851.40 | 1,817.10 | 1,835.60 | −9.40 | −0.51% | 0.01 cr | 1,831.95 | 40.0% | ₹14 cr |
| 10 Aug '26 | 1,832.80 | 1,859.80 | 1,815.20 | 1,845.00 | +17.60 | +0.96% | 0.02 cr | 1,838.30 | 32.3% | ₹36 cr |
| 07 Aug '26 | 1,828.40 | 1,832.10 | 1,794.00 | 1,827.40 | +4.90 | +0.27% | 0.01 cr | 1,819.92 | 51.4% | ₹19 cr |
| 06 Aug '26 | 1,835.00 | 1,842.00 | 1,819.80 | 1,822.50 | −15.60 | −0.85% | 0.01 cr | 1,827.92 | 60.1% | ₹23 cr |
| 05 Aug '26 | 1,839.00 | 1,850.00 | 1,811.40 | 1,838.10 | +11.10 | +0.61% | 0.01 cr | 1,837.32 | 45.9% | ₹18 cr |
| 04 Aug '26 | 1,844.20 | 1,844.20 | 1,808.20 | 1,827.00 | −17.60 | −0.95% | 0.01 cr | 1,815.09 | 59.9% | ₹17 cr |
| 03 Aug '26 | 1,799.70 | 1,846.60 | 1,795.00 | 1,844.60 | +44.90 | +2.49% | 0.02 cr | 1,829.44 | 29.2% | ₹41 cr |
| 31 Jul '26 | 1,816.50 | 1,816.50 | 1,788.10 | 1,799.70 | +5.50 | +0.31% | 0.01 cr | 1,802.60 | 57.5% | ₹19 cr |
| 30 Jul '26 | 1,833.00 | 1,833.00 | 1,780.00 | 1,794.20 | −28.80 | −1.58% | 0.02 cr | 1,800.35 | 55.1% | ₹32 cr |
| 29 Jul '26 | 1,814.00 | 1,840.30 | 1,813.80 | 1,823.00 | +11.80 | +0.65% | 0.01 cr | 1,824.98 | 42.2% | ₹23 cr |
| 28 Jul '26 | 1,815.00 | 1,829.70 | 1,805.20 | 1,811.20 | −15.30 | −0.84% | 0.02 cr | 1,815.52 | 39.5% | ₹28 cr |
| 27 Jul '26 | 1,730.60 | 1,831.90 | 1,683.00 | 1,826.50 | +15.70 | +0.87% | 0.03 cr | 1,810.30 | 31.9% | ₹55 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.
