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 | 1,362.70 | 1,395.00 | 1,353.30 | 1,362.10 | +6.20 | +0.46% | 0.02 cr | 1,372.26 | 48.3% | ₹31 cr |
| 03 Sep '26 | 1,385.00 | 1,411.00 | 1,351.10 | 1,355.90 | −60.80 | −4.29% | 0.08 cr | 1,374.50 | 37.6% | ₹112 cr |
| 02 Sep '26 | 1,427.50 | 1,433.20 | 1,404.70 | 1,416.70 | −10.80 | −0.76% | 0.01 cr | 1,416.10 | 51.7% | ₹19 cr |
| 01 Sep '26 | 1,407.10 | 1,435.90 | 1,399.80 | 1,427.50 | +20.50 | +1.46% | 0.01 cr | 1,420.32 | 34.4% | ₹20 cr |
| 31 Aug '26 | 1,425.30 | 1,429.20 | 1,388.00 | 1,407.00 | −29.30 | −2.04% | 0.07 cr | 1,405.73 | 54.4% | ₹93 cr |
| 28 Aug '26 | 1,464.90 | 1,464.90 | 1,430.00 | 1,436.30 | −19.00 | −1.31% | 0.01 cr | 1,442.01 | 47.7% | ₹17 cr |
| 27 Aug '26 | 1,484.50 | 1,484.60 | 1,450.00 | 1,455.30 | −24.00 | −1.62% | 0.01 cr | 1,464.33 | 47.0% | ₹16 cr |
| 26 Aug '26 | 1,473.30 | 1,486.90 | 1,463.70 | 1,479.30 | +19.30 | +1.32% | 0.02 cr | 1,478.28 | 47.4% | ₹28 cr |
| 25 Aug '26 | 1,470.20 | 1,508.00 | 1,445.40 | 1,460.00 | −16.10 | −1.09% | 0.05 cr | 1,481.67 | 25.7% | ₹70 cr |
| 24 Aug '26 | 1,450.00 | 1,503.20 | 1,450.00 | 1,476.10 | +26.90 | +1.86% | 0.02 cr | 1,482.74 | 31.9% | ₹36 cr |
| 21 Aug '26 | 1,464.20 | 1,465.00 | 1,437.00 | 1,449.20 | −15.00 | −1.02% | 0.03 cr | 1,448.00 | 43.6% | ₹36 cr |
| 20 Aug '26 | 1,487.90 | 1,487.90 | 1,454.00 | 1,464.20 | −12.00 | −0.81% | 0.01 cr | 1,470.57 | 47.5% | ₹18 cr |
| 19 Aug '26 | 1,472.10 | 1,483.00 | 1,453.00 | 1,476.20 | +4.20 | +0.29% | 0.01 cr | 1,468.01 | 49.4% | ₹20 cr |
| 18 Aug '26 | 1,504.80 | 1,522.00 | 1,466.20 | 1,472.00 | −30.70 | −2.04% | 0.02 cr | 1,488.74 | 48.2% | ₹22 cr |
| 17 Aug '26 | 1,502.00 | 1,528.50 | 1,489.00 | 1,502.70 | +6.30 | +0.42% | 0.02 cr | 1,504.58 | 37.6% | ₹35 cr |
| 14 Aug '26 | 1,462.00 | 1,505.90 | 1,456.00 | 1,496.40 | +39.90 | +2.74% | 0.05 cr | 1,490.57 | 42.7% | ₹82 cr |
| 13 Aug '26 | 1,455.70 | 1,474.40 | 1,444.60 | 1,456.50 | +0.80 | +0.05% | 0.02 cr | 1,461.43 | 40.4% | ₹30 cr |
| 12 Aug '26 | 1,503.00 | 1,504.00 | 1,450.60 | 1,455.70 | −42.30 | −2.82% | 0.03 cr | 1,467.74 | 56.2% | ₹49 cr |
| 11 Aug '26 | 1,538.00 | 1,542.10 | 1,490.00 | 1,498.00 | −32.40 | −2.12% | 0.02 cr | 1,509.25 | 49.8% | ₹31 cr |
| 10 Aug '26 | 1,539.70 | 1,557.00 | 1,523.00 | 1,530.40 | −7.40 | −0.48% | 0.01 cr | 1,538.33 | 45.7% | ₹19 cr |
| 07 Aug '26 | 1,557.40 | 1,574.20 | 1,530.00 | 1,537.80 | −21.20 | −1.36% | 0.02 cr | 1,550.61 | 51.8% | ₹31 cr |
| 06 Aug '26 | 1,600.10 | 1,602.00 | 1,545.00 | 1,559.00 | −35.40 | −2.22% | 0.03 cr | 1,561.21 | 47.4% | ₹50 cr |
| 05 Aug '26 | 1,608.50 | 1,638.60 | 1,585.00 | 1,594.40 | −4.70 | −0.29% | 0.04 cr | 1,606.45 | 33.7% | ₹58 cr |
| 04 Aug '26 | 1,581.00 | 1,681.00 | 1,578.50 | 1,599.10 | +23.10 | +1.47% | 0.22 cr | 1,640.26 | 25.5% | ₹357 cr |
| 03 Aug '26 | 1,562.00 | 1,593.80 | 1,536.10 | 1,576.00 | +23.20 | +1.49% | 0.03 cr | 1,576.51 | 39.4% | ₹47 cr |
| 31 Jul '26 | 1,533.10 | 1,608.80 | 1,511.20 | 1,552.80 | +20.40 | +1.33% | 0.11 cr | 1,570.90 | 28.0% | ₹179 cr |
| 30 Jul '26 | 1,625.00 | 1,659.70 | 1,516.30 | 1,532.40 | −93.90 | −5.77% | 0.21 cr | 1,598.62 | 22.9% | ₹330 cr |
| 29 Jul '26 | 1,659.00 | 1,668.00 | 1,613.60 | 1,626.30 | −21.10 | −1.28% | 0.04 cr | 1,643.90 | 41.5% | ₹61 cr |
| 28 Jul '26 | 1,634.50 | 1,653.80 | 1,615.10 | 1,647.40 | +12.90 | +0.79% | 0.03 cr | 1,638.51 | 43.1% | ₹43 cr |
| 27 Jul '26 | 1,578.20 | 1,641.90 | 1,557.10 | 1,634.50 | +61.30 | +3.90% | 0.03 cr | 1,606.01 | 44.0% | ₹52 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.
