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 | 1,622.00 | 1,622.00 | 1,582.00 | 1,610.90 | +10.90 | +0.68% | 0.00 cr | 1,602.07 | 92.2% | ₹0 cr |
| 03 Sep '26 | 1,560.00 | 1,609.90 | 1,560.00 | 1,600.00 | +6.70 | +0.42% | 0.00 cr | 1,598.76 | 88.4% | ₹0 cr |
| 02 Sep '26 | 1,568.00 | 1,600.00 | 1,510.10 | 1,593.30 | +43.30 | +2.79% | 0.00 cr | 1,550.76 | 99.0% | ₹4 cr |
| 01 Sep '26 | 1,558.90 | 1,564.90 | 1,505.50 | 1,550.00 | +25.30 | +1.66% | 0.00 cr | 1,536.88 | 84.0% | ₹0 cr |
| 31 Aug '26 | 1,569.00 | 1,582.00 | 1,503.80 | 1,524.70 | −73.20 | −4.58% | 0.00 cr | 1,556.03 | 93.4% | ₹0 cr |
| 28 Aug '26 | 1,606.90 | 1,606.90 | 1,580.10 | 1,597.90 | −1.90 | −0.12% | 0.00 cr | 1,599.00 | 79.4% | ₹0 cr |
| 27 Aug '26 | 1,609.80 | 1,609.80 | 1,585.00 | 1,599.80 | +19.80 | +1.25% | 0.00 cr | 1,599.92 | 84.8% | ₹0 cr |
| 26 Aug '26 | 1,596.10 | 1,610.00 | 1,572.00 | 1,580.00 | −16.10 | −1.01% | 0.00 cr | 1,583.49 | 99.3% | ₹0 cr |
| 25 Aug '26 | 1,622.00 | 1,622.00 | 1,590.00 | 1,596.10 | −4.90 | −0.31% | 0.00 cr | 1,610.73 | 86.0% | ₹0 cr |
| 24 Aug '26 | 1,620.00 | 1,629.00 | 1,572.00 | 1,601.00 | −5.50 | −0.34% | 0.00 cr | 1,604.57 | 69.5% | ₹0 cr |
| 21 Aug '26 | 1,623.90 | 1,623.90 | 1,605.30 | 1,606.50 | −3.70 | −0.23% | 0.00 cr | 1,618.81 | 86.5% | ₹0 cr |
| 20 Aug '26 | 1,628.00 | 1,628.00 | 1,610.00 | 1,610.20 | +6.20 | +0.39% | 0.00 cr | 1,615.31 | 99.2% | ₹0 cr |
| 19 Aug '26 | 1,628.90 | 1,628.90 | 1,601.00 | 1,604.00 | −5.20 | −0.32% | 0.00 cr | 1,614.88 | 69.7% | ₹0 cr |
| 18 Aug '26 | 1,619.00 | 1,619.00 | 1,602.00 | 1,609.20 | +1.30 | +0.08% | 0.00 cr | 1,616.71 | 99.3% | ₹0 cr |
| 17 Aug '26 | 1,584.10 | 1,628.50 | 1,584.00 | 1,607.90 | −1.20 | −0.07% | 0.00 cr | 1,610.07 | 89.1% | ₹0 cr |
| 14 Aug '26 | 1,640.00 | 1,640.00 | 1,600.00 | 1,609.10 | −27.30 | −1.67% | 0.00 cr | 1,616.48 | 83.1% | ₹0 cr |
| 13 Aug '26 | 1,635.00 | 1,650.00 | 1,635.00 | 1,636.40 | −1.90 | −0.12% | 0.00 cr | 1,646.25 | 91.0% | ₹0 cr |
| 12 Aug '26 | 1,656.30 | 1,679.00 | 1,635.00 | 1,638.30 | −17.00 | −1.03% | 0.00 cr | 1,653.28 | 90.1% | ₹0 cr |
| 11 Aug '26 | 1,651.50 | 1,659.90 | 1,640.00 | 1,655.30 | +3.80 | +0.23% | 0.00 cr | 1,655.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,628.70 | 1,655.40 | 1,620.30 | 1,651.50 | +22.80 | +1.40% | 0.00 cr | 1,648.24 | 91.0% | ₹0 cr |
| 07 Aug '26 | 1,653.00 | 1,655.00 | 1,620.00 | 1,628.70 | −1.00 | −0.06% | 0.00 cr | 1,634.17 | 83.5% | ₹0 cr |
| 06 Aug '26 | 1,627.30 | 1,655.00 | 1,624.00 | 1,629.70 | −17.10 | −1.04% | 0.00 cr | 1,636.96 | 73.3% | ₹0 cr |
| 05 Aug '26 | 1,679.80 | 1,696.90 | 1,646.00 | 1,646.80 | −3.10 | −0.19% | 0.00 cr | 1,662.79 | 84.1% | ₹0 cr |
| 04 Aug '26 | 1,701.00 | 1,701.00 | 1,626.00 | 1,649.90 | −10.30 | −0.62% | 0.00 cr | 1,655.61 | 82.9% | ₹0 cr |
| 03 Aug '26 | 1,622.90 | 1,685.00 | 1,622.90 | 1,660.20 | +29.40 | +1.80% | 0.00 cr | 1,666.71 | 96.0% | ₹0 cr |
| 31 Jul '26 | 1,630.00 | 1,650.10 | 1,614.00 | 1,630.80 | +20.20 | +1.25% | 0.00 cr | 1,635.88 | 90.4% | ₹0 cr |
| 30 Jul '26 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.60 | −22.20 | −1.36% | 0.00 cr | 1,606.77 | 79.6% | ₹0 cr |
| 29 Jul '26 | 1,655.00 | 1,655.00 | 1,592.10 | 1,632.80 | +7.00 | +0.43% | 0.00 cr | 1,629.03 | 68.9% | ₹0 cr |
| 28 Jul '26 | 1,612.60 | 1,648.90 | 1,612.50 | 1,625.80 | +16.20 | +1.01% | 0.00 cr | 1,621.73 | 65.8% | ₹0 cr |
| 27 Jul '26 | 1,640.70 | 1,675.00 | 1,600.00 | 1,609.60 | −31.10 | −1.90% | 0.00 cr | 1,618.83 | 65.4% | ₹0 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.
