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 | 1,362.80 | 1,445.00 | 1,362.80 | 1,414.20 | +54.80 | +4.03% | 0.00 cr | 1,414.67 | 27.4% | ₹5 cr |
| 03 Sep '26 | 1,374.70 | 1,412.10 | 1,355.00 | 1,359.40 | −11.00 | −0.80% | 0.00 cr | 1,367.97 | 55.7% | ₹3 cr |
| 02 Sep '26 | 1,408.90 | 1,408.90 | 1,356.90 | 1,370.40 | −45.60 | −3.22% | 0.00 cr | 1,380.33 | 59.5% | ₹3 cr |
| 01 Sep '26 | 1,476.40 | 1,479.90 | 1,408.00 | 1,416.00 | −59.10 | −4.01% | 0.00 cr | 1,443.88 | 52.5% | ₹4 cr |
| 31 Aug '26 | 1,470.00 | 1,486.00 | 1,461.00 | 1,475.10 | −7.90 | −0.53% | 0.00 cr | 1,473.08 | 60.0% | ₹2 cr |
| 28 Aug '26 | 1,529.90 | 1,548.90 | 1,475.40 | 1,483.00 | −38.20 | −2.51% | 0.00 cr | 1,504.22 | 56.9% | ₹4 cr |
| 27 Aug '26 | 1,515.90 | 1,533.00 | 1,485.40 | 1,521.20 | +15.10 | +1.00% | 0.00 cr | 1,515.25 | 50.5% | ₹4 cr |
| 26 Aug '26 | 1,455.20 | 1,509.90 | 1,452.00 | 1,506.10 | +46.60 | +3.19% | 0.00 cr | 1,484.20 | 46.9% | ₹4 cr |
| 25 Aug '26 | 1,544.90 | 1,550.00 | 1,450.00 | 1,459.50 | −73.80 | −4.81% | 0.00 cr | 1,469.99 | 53.6% | ₹6 cr |
| 24 Aug '26 | 1,490.00 | 1,568.30 | 1,490.00 | 1,533.30 | +50.90 | +3.43% | 0.01 cr | 1,529.93 | 46.4% | ₹12 cr |
| 21 Aug '26 | 1,461.10 | 1,487.00 | 1,444.90 | 1,482.40 | +20.70 | +1.42% | 0.00 cr | 1,474.20 | 71.2% | ₹5 cr |
| 20 Aug '26 | 1,490.00 | 1,494.00 | 1,450.00 | 1,461.70 | −6.20 | −0.42% | 0.00 cr | 1,472.77 | 45.6% | ₹3 cr |
| 19 Aug '26 | 1,459.90 | 1,495.10 | 1,435.20 | 1,467.90 | +10.70 | +0.73% | 0.00 cr | 1,466.39 | 50.0% | ₹4 cr |
| 18 Aug '26 | 1,385.60 | 1,470.20 | 1,385.60 | 1,457.20 | +53.40 | +3.80% | 0.00 cr | 1,443.73 | 51.2% | ₹4 cr |
| 17 Aug '26 | 1,449.90 | 1,449.90 | 1,392.40 | 1,403.80 | −25.50 | −1.78% | 0.00 cr | 1,408.86 | 47.5% | ₹3 cr |
| 14 Aug '26 | 1,366.90 | 1,437.00 | 1,340.00 | 1,429.30 | +64.20 | +4.70% | 0.00 cr | 1,387.79 | 47.9% | ₹5 cr |
| 13 Aug '26 | 1,419.90 | 1,429.90 | 1,344.80 | 1,365.10 | −52.00 | −3.67% | 0.00 cr | 1,375.04 | 49.9% | ₹5 cr |
| 12 Aug '26 | 1,470.00 | 1,526.90 | 1,395.00 | 1,417.10 | −49.80 | −3.39% | 0.01 cr | 1,434.89 | 37.9% | ₹8 cr |
| 11 Aug '26 | 1,474.30 | 1,485.20 | 1,455.40 | 1,466.90 | −7.40 | −0.50% | 0.00 cr | 1,466.14 | 59.6% | ₹2 cr |
| 10 Aug '26 | 1,454.20 | 1,499.00 | 1,424.10 | 1,474.30 | +30.90 | +2.14% | 0.00 cr | 1,472.98 | 46.1% | ₹4 cr |
| 07 Aug '26 | 1,465.60 | 1,465.60 | 1,435.00 | 1,443.40 | −15.40 | −1.06% | 0.00 cr | 1,443.39 | 43.8% | ₹2 cr |
| 06 Aug '26 | 1,509.90 | 1,510.10 | 1,450.10 | 1,458.80 | −36.40 | −2.43% | 0.00 cr | 1,469.02 | 47.4% | ₹3 cr |
| 05 Aug '26 | 1,497.00 | 1,512.90 | 1,464.30 | 1,495.20 | +8.60 | +0.58% | 0.00 cr | 1,491.60 | 36.5% | ₹6 cr |
| 04 Aug '26 | 1,434.90 | 1,495.00 | 1,388.10 | 1,486.60 | +66.40 | +4.68% | 0.01 cr | 1,468.71 | 38.0% | ₹13 cr |
| 03 Aug '26 | 1,329.90 | 1,436.00 | 1,329.90 | 1,420.20 | +102.25 | +7.76% | 0.01 cr | 1,398.89 | 33.8% | ₹10 cr |
| 31 Jul '26 | 1,336.00 | 1,372.70 | 1,301.15 | 1,317.95 | −23.80 | −1.77% | 0.00 cr | 1,334.65 | 41.5% | ₹4 cr |
| 30 Jul '26 | 1,398.10 | 1,402.45 | 1,325.05 | 1,341.75 | −60.90 | −4.34% | 0.00 cr | 1,349.74 | 41.9% | ₹4 cr |
| 29 Jul '26 | 1,376.85 | 1,428.95 | 1,376.85 | 1,402.65 | +18.65 | +1.35% | 0.00 cr | 1,406.59 | 35.1% | ₹6 cr |
| 28 Jul '26 | 1,420.10 | 1,436.40 | 1,360.05 | 1,384.00 | −28.35 | −2.01% | 0.00 cr | 1,397.00 | 31.3% | ₹5 cr |
| 27 Jul '26 | 1,347.85 | 1,445.00 | 1,316.25 | 1,412.35 | +84.30 | +6.35% | 0.01 cr | 1,400.54 | 24.9% | ₹14 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.
