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 | 1,349.00 | 1,368.00 | 1,310.60 | 1,353.20 | +7.40 | +0.55% | 0.02 cr | 1,339.09 | 35.4% | ₹28 cr |
| 03 Sep '26 | 1,383.00 | 1,403.90 | 1,342.00 | 1,345.80 | −39.10 | −2.82% | 0.03 cr | 1,365.40 | 49.5% | ₹41 cr |
| 02 Sep '26 | 1,427.00 | 1,434.90 | 1,372.20 | 1,384.90 | −41.40 | −2.90% | 0.02 cr | 1,390.55 | 48.7% | ₹32 cr |
| 01 Sep '26 | 1,450.00 | 1,467.90 | 1,402.60 | 1,426.30 | −11.60 | −0.81% | 0.06 cr | 1,440.61 | 28.4% | ₹93 cr |
| 31 Aug '26 | 1,374.90 | 1,460.80 | 1,336.20 | 1,437.90 | +70.30 | +5.14% | 0.09 cr | 1,417.14 | 44.3% | ₹127 cr |
| 28 Aug '26 | 1,361.80 | 1,375.00 | 1,316.10 | 1,367.60 | +10.40 | +0.77% | 0.05 cr | 1,343.88 | 45.3% | ₹67 cr |
| 27 Aug '26 | 1,339.00 | 1,377.20 | 1,335.00 | 1,357.20 | +14.60 | +1.09% | 0.02 cr | 1,359.16 | 32.3% | ₹32 cr |
| 26 Aug '26 | 1,346.00 | 1,379.50 | 1,330.10 | 1,342.60 | −3.40 | −0.25% | 0.03 cr | 1,355.03 | 43.2% | ₹44 cr |
| 25 Aug '26 | 1,359.00 | 1,372.50 | 1,335.60 | 1,346.00 | −12.90 | −0.95% | 0.04 cr | 1,349.12 | 52.2% | ₹53 cr |
| 24 Aug '26 | 1,402.00 | 1,418.40 | 1,351.10 | 1,358.90 | −61.70 | −4.34% | 0.04 cr | 1,384.76 | 51.0% | ₹51 cr |
| 21 Aug '26 | 1,429.10 | 1,435.00 | 1,406.10 | 1,420.60 | −16.20 | −1.13% | 0.02 cr | 1,417.80 | 56.2% | ₹29 cr |
| 20 Aug '26 | 1,450.00 | 1,475.00 | 1,426.20 | 1,436.80 | −1.80 | −0.13% | 0.01 cr | 1,454.36 | 35.9% | ₹19 cr |
| 19 Aug '26 | 1,469.00 | 1,474.90 | 1,433.20 | 1,438.60 | −29.00 | −1.98% | 0.01 cr | 1,446.49 | 56.8% | ₹17 cr |
| 18 Aug '26 | 1,440.00 | 1,484.40 | 1,432.60 | 1,467.60 | +25.10 | +1.74% | 0.02 cr | 1,469.93 | 45.8% | ₹30 cr |
| 17 Aug '26 | 1,469.50 | 1,469.50 | 1,420.20 | 1,442.50 | −16.50 | −1.13% | 0.02 cr | 1,439.97 | 43.3% | ₹23 cr |
| 14 Aug '26 | 1,440.00 | 1,471.20 | 1,440.00 | 1,459.00 | +11.10 | +0.77% | 0.01 cr | 1,460.15 | 34.6% | ₹17 cr |
| 13 Aug '26 | 1,475.00 | 1,486.00 | 1,441.20 | 1,447.90 | −28.90 | −1.96% | 0.02 cr | 1,456.25 | 43.2% | ₹29 cr |
| 12 Aug '26 | 1,510.00 | 1,510.00 | 1,471.20 | 1,476.80 | −24.60 | −1.64% | 0.02 cr | 1,482.51 | 55.0% | ₹28 cr |
| 11 Aug '26 | 1,470.00 | 1,509.00 | 1,465.10 | 1,501.40 | +31.60 | +2.15% | 0.03 cr | 1,496.12 | 48.2% | ₹42 cr |
| 10 Aug '26 | 1,500.00 | 1,520.00 | 1,462.00 | 1,469.80 | −30.00 | −2.00% | 0.03 cr | 1,489.91 | 45.4% | ₹38 cr |
| 07 Aug '26 | 1,535.90 | 1,557.90 | 1,484.50 | 1,499.80 | −32.00 | −2.09% | 0.04 cr | 1,516.51 | 39.2% | ₹56 cr |
| 06 Aug '26 | 1,585.00 | 1,585.00 | 1,513.80 | 1,531.80 | −55.90 | −3.52% | 0.04 cr | 1,542.02 | 43.6% | ₹55 cr |
| 05 Aug '26 | 1,540.00 | 1,600.00 | 1,537.20 | 1,587.70 | +56.90 | +3.72% | 0.08 cr | 1,581.84 | 29.7% | ₹123 cr |
| 04 Aug '26 | 1,527.00 | 1,584.80 | 1,501.00 | 1,530.80 | +3.40 | +0.22% | 0.08 cr | 1,556.16 | 27.4% | ₹117 cr |
| 03 Aug '26 | 1,465.30 | 1,542.00 | 1,461.00 | 1,527.40 | +85.60 | +5.94% | 0.09 cr | 1,507.10 | 33.4% | ₹134 cr |
| 31 Jul '26 | 1,403.80 | 1,449.40 | 1,396.00 | 1,441.80 | +49.80 | +3.58% | 0.03 cr | 1,430.47 | 40.6% | ₹41 cr |
| 30 Jul '26 | 1,414.80 | 1,446.00 | 1,384.00 | 1,392.00 | −22.80 | −1.61% | 0.03 cr | 1,411.38 | 33.0% | ₹44 cr |
| 29 Jul '26 | 1,418.90 | 1,434.90 | 1,404.90 | 1,414.80 | +7.00 | +0.50% | 0.02 cr | 1,415.67 | 31.2% | ₹28 cr |
| 28 Jul '26 | 1,437.80 | 1,439.20 | 1,400.00 | 1,407.80 | −30.00 | −2.09% | 0.03 cr | 1,412.51 | 37.8% | ₹40 cr |
| 27 Jul '26 | 1,370.10 | 1,449.00 | 1,369.00 | 1,437.80 | +74.30 | +5.45% | 0.07 cr | 1,419.28 | 29.4% | ₹94 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.
