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 | 1,728.00 | 1,743.70 | 1,705.70 | 1,712.40 | −12.90 | −0.75% | 0.02 cr | 1,719.71 | 52.5% | ₹34 cr |
| 03 Sep '26 | 1,741.60 | 1,757.80 | 1,717.00 | 1,725.30 | −8.80 | −0.51% | 0.02 cr | 1,735.31 | 54.9% | ₹39 cr |
| 02 Sep '26 | 1,784.00 | 1,789.50 | 1,717.80 | 1,734.10 | −48.70 | −2.73% | 0.04 cr | 1,744.73 | 48.2% | ₹68 cr |
| 01 Sep '26 | 1,751.60 | 1,820.00 | 1,745.20 | 1,782.80 | +33.40 | +1.91% | 0.10 cr | 1,794.60 | 47.8% | ₹181 cr |
| 31 Aug '26 | 1,745.00 | 1,772.00 | 1,736.40 | 1,749.40 | −13.50 | −0.77% | 0.03 cr | 1,749.48 | 53.1% | ₹44 cr |
| 28 Aug '26 | 1,752.80 | 1,787.90 | 1,752.80 | 1,762.90 | +10.10 | +0.58% | 0.02 cr | 1,772.96 | 50.8% | ₹33 cr |
| 27 Aug '26 | 1,787.00 | 1,787.00 | 1,738.20 | 1,752.80 | −23.90 | −1.35% | 0.02 cr | 1,750.79 | 55.9% | ₹40 cr |
| 26 Aug '26 | 1,755.60 | 1,800.90 | 1,755.60 | 1,776.70 | +25.70 | +1.47% | 0.04 cr | 1,783.32 | 45.9% | ₹77 cr |
| 25 Aug '26 | 1,737.00 | 1,782.00 | 1,737.00 | 1,751.00 | +20.70 | +1.20% | 0.05 cr | 1,758.51 | 44.0% | ₹90 cr |
| 24 Aug '26 | 1,749.90 | 1,774.00 | 1,707.20 | 1,730.30 | −16.80 | −0.96% | 0.05 cr | 1,734.80 | 69.0% | ₹81 cr |
| 21 Aug '26 | 1,760.00 | 1,760.00 | 1,725.10 | 1,747.10 | −3.30 | −0.19% | 0.03 cr | 1,736.60 | 74.4% | ₹51 cr |
| 20 Aug '26 | 1,769.90 | 1,778.90 | 1,745.00 | 1,750.40 | −17.90 | −1.01% | 0.01 cr | 1,762.88 | 53.0% | ₹22 cr |
| 19 Aug '26 | 1,769.20 | 1,809.30 | 1,759.00 | 1,768.30 | −2.70 | −0.15% | 0.05 cr | 1,793.69 | 52.8% | ₹86 cr |
| 18 Aug '26 | 1,780.00 | 1,787.00 | 1,753.50 | 1,771.00 | −9.50 | −0.53% | 0.02 cr | 1,774.49 | 55.8% | ₹41 cr |
| 17 Aug '26 | 1,728.60 | 1,787.50 | 1,723.30 | 1,780.50 | +57.30 | +3.33% | 0.05 cr | 1,763.83 | 51.8% | ₹84 cr |
| 14 Aug '26 | 1,709.90 | 1,749.90 | 1,694.00 | 1,723.20 | +21.40 | +1.26% | 0.02 cr | 1,726.26 | 40.9% | ₹41 cr |
| 13 Aug '26 | 1,724.00 | 1,729.50 | 1,695.00 | 1,701.80 | −16.60 | −0.97% | 0.02 cr | 1,709.25 | 51.7% | ₹31 cr |
| 12 Aug '26 | 1,779.80 | 1,781.00 | 1,711.00 | 1,718.40 | −66.40 | −3.72% | 0.03 cr | 1,738.99 | 54.2% | ₹59 cr |
| 11 Aug '26 | 1,779.10 | 1,805.00 | 1,772.60 | 1,784.80 | +5.60 | +0.31% | 0.04 cr | 1,788.30 | 51.3% | ₹66 cr |
| 10 Aug '26 | 1,801.00 | 1,821.00 | 1,762.10 | 1,779.20 | −17.30 | −0.96% | 0.09 cr | 1,797.07 | 48.9% | ₹166 cr |
| 07 Aug '26 | 1,770.90 | 1,835.00 | 1,762.00 | 1,796.50 | +46.10 | +2.63% | 0.16 cr | 1,798.48 | 34.6% | ₹293 cr |
| 06 Aug '26 | 1,737.00 | 1,763.70 | 1,720.50 | 1,750.40 | +13.70 | +0.79% | 0.04 cr | 1,749.15 | 43.2% | ₹75 cr |
| 05 Aug '26 | 1,845.00 | 1,851.00 | 1,712.20 | 1,736.70 | +19.00 | +1.11% | 0.38 cr | 1,773.66 | 30.7% | ₹669 cr |
| 04 Aug '26 | 1,720.00 | 1,753.50 | 1,710.40 | 1,717.70 | +3.90 | +0.23% | 0.03 cr | 1,729.38 | 51.8% | ₹49 cr |
| 03 Aug '26 | 1,667.00 | 1,725.00 | 1,656.10 | 1,713.80 | +51.60 | +3.10% | 0.02 cr | 1,700.34 | 51.0% | ₹31 cr |
| 31 Jul '26 | 1,652.00 | 1,671.00 | 1,645.50 | 1,662.20 | +18.30 | +1.11% | 0.01 cr | 1,660.92 | 53.0% | ₹23 cr |
| 30 Jul '26 | 1,679.90 | 1,681.40 | 1,635.00 | 1,643.90 | −30.70 | −1.83% | 0.01 cr | 1,649.91 | 61.5% | ₹19 cr |
| 29 Jul '26 | 1,654.60 | 1,686.30 | 1,652.20 | 1,674.60 | +23.30 | +1.41% | 0.01 cr | 1,676.12 | 47.5% | ₹9 cr |
| 28 Jul '26 | 1,685.10 | 1,694.80 | 1,647.00 | 1,651.30 | −27.60 | −1.64% | 0.01 cr | 1,666.89 | 55.6% | ₹13 cr |
| 27 Jul '26 | 1,664.00 | 1,698.80 | 1,659.00 | 1,678.90 | +29.30 | +1.78% | 0.01 cr | 1,680.89 | 38.2% | ₹16 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.
