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 | 1,502.90 | 1,517.00 | 1,458.00 | 1,470.70 | −17.60 | −1.18% | 0.00 cr | 1,487.96 | 61.5% | ₹2 cr |
| 03 Sep '26 | 1,525.90 | 1,525.90 | 1,480.00 | 1,488.30 | −17.50 | −1.16% | 0.00 cr | 1,504.04 | 54.4% | ₹1 cr |
| 02 Sep '26 | 1,497.80 | 1,519.60 | 1,470.00 | 1,505.80 | +8.00 | +0.53% | 0.00 cr | 1,497.75 | 57.9% | ₹1 cr |
| 01 Sep '26 | 1,463.70 | 1,531.00 | 1,450.00 | 1,497.80 | +50.90 | +3.52% | 0.00 cr | 1,493.12 | 52.3% | ₹4 cr |
| 31 Aug '26 | 1,475.00 | 1,494.00 | 1,431.00 | 1,446.90 | −29.70 | −2.01% | 0.00 cr | 1,449.42 | 53.7% | ₹3 cr |
| 28 Aug '26 | 1,500.10 | 1,509.80 | 1,465.70 | 1,476.60 | −16.10 | −1.08% | 0.00 cr | 1,488.41 | 59.5% | ₹2 cr |
| 27 Aug '26 | 1,519.90 | 1,526.80 | 1,474.70 | 1,492.70 | −1.60 | −0.11% | 0.00 cr | 1,498.90 | 53.9% | ₹3 cr |
| 26 Aug '26 | 1,465.50 | 1,536.00 | 1,446.90 | 1,494.30 | +45.70 | +3.15% | 0.00 cr | 1,502.10 | 47.7% | ₹5 cr |
| 25 Aug '26 | 1,431.10 | 1,465.00 | 1,420.60 | 1,448.60 | +17.50 | +1.22% | 0.00 cr | 1,444.79 | 61.7% | ₹2 cr |
| 24 Aug '26 | 1,469.90 | 1,469.90 | 1,403.00 | 1,431.10 | −3.50 | −0.24% | 0.00 cr | 1,441.88 | 62.5% | ₹3 cr |
| 21 Aug '26 | 1,469.00 | 1,469.00 | 1,415.00 | 1,434.60 | −37.20 | −2.53% | 0.00 cr | 1,435.60 | 63.7% | ₹1 cr |
| 20 Aug '26 | 1,422.70 | 1,499.00 | 1,422.70 | 1,471.80 | +43.80 | +3.07% | 0.00 cr | 1,467.53 | 60.2% | ₹3 cr |
| 19 Aug '26 | 1,412.60 | 1,449.90 | 1,404.60 | 1,428.00 | −8.70 | −0.61% | 0.00 cr | 1,425.26 | 55.3% | ₹2 cr |
| 18 Aug '26 | 1,450.10 | 1,499.80 | 1,400.00 | 1,436.70 | −37.30 | −2.53% | 0.00 cr | 1,447.97 | 49.5% | ₹4 cr |
| 17 Aug '26 | 1,540.00 | 1,590.00 | 1,460.00 | 1,474.00 | −73.75 | −4.76% | 0.00 cr | 1,498.47 | 59.6% | ₹2 cr |
| 14 Aug '26 | 1,520.00 | 1,599.90 | 1,443.00 | 1,547.75 | +49.85 | +3.33% | 0.01 cr | — | — | ₹11 cr |
| 13 Aug '26 | 1,401.00 | 1,533.05 | 1,401.00 | 1,497.90 | +104.20 | +7.48% | 0.01 cr | — | — | ₹13 cr |
| 12 Aug '26 | 1,293.70 | 1,400.00 | 1,270.00 | 1,393.70 | +117.60 | +9.22% | 0.01 cr | — | — | ₹7 cr |
| 11 Aug '26 | 1,223.50 | 1,284.35 | 1,223.50 | 1,276.10 | +58.10 | +4.77% | 0.00 cr | — | — | ₹3 cr |
| 10 Aug '26 | 1,269.10 | 1,289.00 | 1,154.70 | 1,218.00 | −26.20 | −2.11% | 0.00 cr | — | — | ₹5 cr |
| 07 Aug '26 | 1,189.00 | 1,265.00 | 1,189.00 | 1,244.20 | +22.40 | +1.83% | 0.00 cr | — | — | ₹4 cr |
| 06 Aug '26 | 1,328.00 | 1,331.00 | 1,201.00 | 1,221.80 | −91.50 | −6.97% | 0.01 cr | — | — | ₹7 cr |
| 05 Aug '26 | 1,120.90 | 1,331.70 | 1,084.00 | 1,313.30 | +203.55 | +18.34% | 0.03 cr | — | — | ₹36 cr |
| 04 Aug '26 | 1,064.40 | 1,115.00 | 1,055.30 | 1,109.75 | +57.35 | +5.45% | 0.00 cr | — | — | ₹4 cr |
| 03 Aug '26 | 997.00 | 1,059.00 | 990.10 | 1,052.40 | +65.40 | +6.63% | 0.01 cr | — | — | ₹6 cr |
| 31 Jul '26 | 970.00 | 999.00 | 955.00 | 987.00 | +51.85 | +5.54% | 0.00 cr | — | — | ₹4 cr |
| 30 Jul '26 | 917.00 | 948.95 | 910.00 | 935.15 | +27.95 | +3.08% | 0.00 cr | — | — | ₹3 cr |
| 29 Jul '26 | 903.00 | 925.00 | 887.00 | 907.20 | +3.35 | +0.37% | 0.00 cr | — | — | ₹4 cr |
| 28 Jul '26 | 905.10 | 921.00 | 860.00 | 903.85 | −2.85 | −0.31% | 0.00 cr | — | — | ₹2 cr |
| 27 Jul '26 | 907.70 | 924.40 | 876.00 | 906.70 | +11.50 | +1.28% | 0.00 cr | — | — | ₹2 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.
