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 | 1,848.00 | 1,868.90 | 1,811.10 | 1,827.60 | −20.40 | −1.10% | 0.01 cr | 1,841.95 | 48.0% | ₹18 cr |
| 03 Sep '26 | 1,810.00 | 1,863.00 | 1,795.20 | 1,848.00 | +50.60 | +2.82% | 0.02 cr | 1,830.25 | 45.6% | ₹36 cr |
| 02 Sep '26 | 1,805.70 | 1,834.00 | 1,785.30 | 1,797.40 | −7.60 | −0.42% | 0.02 cr | 1,808.63 | 41.8% | ₹30 cr |
| 01 Sep '26 | 1,807.80 | 1,829.00 | 1,790.10 | 1,805.00 | −4.90 | −0.27% | 0.01 cr | 1,810.82 | 47.0% | ₹21 cr |
| 31 Aug '26 | 1,798.50 | 1,841.50 | 1,742.60 | 1,809.90 | +1.30 | +0.07% | 0.06 cr | 1,800.18 | 66.8% | ₹115 cr |
| 28 Aug '26 | 1,749.60 | 1,838.00 | 1,745.20 | 1,808.60 | +55.10 | +3.14% | 0.08 cr | 1,809.07 | 47.4% | ₹148 cr |
| 27 Aug '26 | 1,639.00 | 1,786.40 | 1,625.10 | 1,753.50 | +105.50 | +6.40% | 0.13 cr | 1,731.74 | 33.3% | ₹221 cr |
| 26 Aug '26 | 1,633.00 | 1,664.90 | 1,620.00 | 1,648.00 | +15.00 | +0.92% | 0.03 cr | 1,646.07 | 42.7% | ₹50 cr |
| 25 Aug '26 | 1,595.00 | 1,667.00 | 1,535.10 | 1,633.00 | +103.20 | +6.75% | 0.22 cr | 1,621.98 | 17.1% | ₹362 cr |
| 24 Aug '26 | 1,432.00 | 1,575.00 | 1,413.20 | 1,529.80 | +106.20 | +7.46% | 0.12 cr | 1,528.61 | 27.1% | ₹181 cr |
| 21 Aug '26 | 1,407.70 | 1,430.00 | 1,394.10 | 1,423.60 | +15.20 | +1.08% | 0.01 cr | 1,415.16 | 58.2% | ₹15 cr |
| 20 Aug '26 | 1,388.50 | 1,416.90 | 1,388.50 | 1,408.40 | +21.60 | +1.56% | 0.01 cr | 1,405.18 | 62.9% | ₹8 cr |
| 19 Aug '26 | 1,420.00 | 1,420.00 | 1,380.60 | 1,386.80 | −21.40 | −1.52% | 0.01 cr | 1,394.07 | 50.7% | ₹11 cr |
| 18 Aug '26 | 1,400.00 | 1,433.40 | 1,384.00 | 1,408.20 | +6.60 | +0.47% | 0.01 cr | 1,407.25 | 47.6% | ₹16 cr |
| 17 Aug '26 | 1,448.00 | 1,448.00 | 1,393.80 | 1,401.60 | −15.00 | −1.06% | 0.01 cr | 1,416.21 | 48.3% | ₹8 cr |
| 14 Aug '26 | 1,456.80 | 1,462.00 | 1,411.70 | 1,416.60 | −31.40 | −2.17% | 0.01 cr | 1,432.95 | 46.6% | ₹10 cr |
| 13 Aug '26 | 1,426.50 | 1,467.80 | 1,421.10 | 1,448.00 | +27.70 | +1.95% | 0.02 cr | 1,451.54 | 49.3% | ₹33 cr |
| 12 Aug '26 | 1,425.10 | 1,459.80 | 1,406.40 | 1,420.30 | −6.90 | −0.48% | 0.02 cr | 1,432.12 | 50.6% | ₹34 cr |
| 11 Aug '26 | 1,363.90 | 1,439.00 | 1,328.30 | 1,427.20 | +112.10 | +8.52% | 0.06 cr | 1,408.13 | 40.9% | ₹86 cr |
| 10 Aug '26 | 1,333.00 | 1,426.30 | 1,300.00 | 1,315.10 | +72.40 | +5.83% | 0.14 cr | 1,356.59 | 24.9% | ₹192 cr |
| 07 Aug '26 | 1,238.00 | 1,266.00 | 1,230.00 | 1,242.70 | +0.20 | +0.02% | 0.00 cr | 1,245.12 | 51.4% | ₹6 cr |
| 06 Aug '26 | 1,275.00 | 1,275.00 | 1,226.00 | 1,242.50 | −16.30 | −1.29% | 0.01 cr | 1,243.99 | 45.7% | ₹8 cr |
| 05 Aug '26 | 1,249.70 | 1,279.20 | 1,235.00 | 1,258.80 | +27.60 | +2.24% | 0.02 cr | 1,258.17 | 54.7% | ₹24 cr |
| 04 Aug '26 | 1,231.00 | 1,293.30 | 1,224.10 | 1,231.20 | −2.00 | −0.16% | 0.02 cr | 1,261.76 | 28.9% | ₹25 cr |
| 03 Aug '26 | 1,264.50 | 1,264.50 | 1,231.00 | 1,233.20 | −10.70 | −0.86% | 0.01 cr | 1,239.27 | 66.9% | ₹9 cr |
| 31 Jul '26 | 1,243.10 | 1,272.00 | 1,233.50 | 1,243.90 | +0.90 | +0.07% | 0.00 cr | 1,249.56 | 44.5% | ₹5 cr |
| 30 Jul '26 | 1,222.20 | 1,252.00 | 1,207.20 | 1,243.00 | +20.80 | +1.70% | 0.01 cr | 1,237.24 | 54.9% | ₹8 cr |
| 29 Jul '26 | 1,235.80 | 1,255.50 | 1,215.30 | 1,222.20 | −13.60 | −1.10% | 0.00 cr | 1,232.07 | 48.4% | ₹5 cr |
| 28 Jul '26 | 1,273.40 | 1,281.00 | 1,230.50 | 1,235.80 | −37.60 | −2.95% | 0.00 cr | 1,254.91 | 40.5% | ₹4 cr |
| 27 Jul '26 | 1,244.00 | 1,277.90 | 1,217.00 | 1,273.40 | +43.80 | +3.56% | 0.02 cr | 1,254.42 | 68.3% | ₹21 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.
