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 | 1,684.80 | 1,696.60 | 1,615.10 | 1,661.60 | −23.20 | −1.38% | 0.04 cr | 1,649.34 | 50.2% | ₹73 cr |
| 03 Sep '26 | 1,750.00 | 1,769.90 | 1,680.00 | 1,684.80 | −64.30 | −3.68% | 0.02 cr | 1,710.53 | 51.3% | ₹40 cr |
| 02 Sep '26 | 1,779.00 | 1,789.50 | 1,746.00 | 1,749.10 | −32.80 | −1.84% | 0.01 cr | 1,765.45 | 52.8% | ₹21 cr |
| 01 Sep '26 | 1,798.00 | 1,822.10 | 1,771.00 | 1,781.90 | −18.30 | −1.02% | 0.01 cr | 1,789.75 | 47.5% | ₹22 cr |
| 31 Aug '26 | 1,824.00 | 1,833.60 | 1,786.10 | 1,800.20 | −25.60 | −1.40% | 0.02 cr | 1,807.22 | 48.6% | ₹41 cr |
| 28 Aug '26 | 1,821.90 | 1,835.00 | 1,809.00 | 1,825.80 | +1.30 | +0.07% | 0.01 cr | 1,823.25 | 49.9% | ₹16 cr |
| 27 Aug '26 | 1,840.30 | 1,850.20 | 1,806.20 | 1,824.50 | −15.80 | −0.86% | 0.01 cr | 1,827.57 | 57.6% | ₹21 cr |
| 26 Aug '26 | 1,808.50 | 1,858.50 | 1,801.10 | 1,840.30 | +39.90 | +2.22% | 0.03 cr | 1,842.78 | 54.5% | ₹53 cr |
| 25 Aug '26 | 1,801.40 | 1,814.70 | 1,790.00 | 1,800.40 | −7.40 | −0.41% | 0.01 cr | 1,802.97 | 55.6% | ₹19 cr |
| 24 Aug '26 | 1,830.00 | 1,839.00 | 1,792.90 | 1,807.80 | −13.90 | −0.76% | 0.02 cr | 1,810.30 | 53.5% | ₹27 cr |
| 21 Aug '26 | 1,792.80 | 1,842.40 | 1,789.10 | 1,821.70 | +28.90 | +1.61% | 0.03 cr | 1,811.30 | 50.7% | ₹61 cr |
| 20 Aug '26 | 1,814.00 | 1,832.80 | 1,786.10 | 1,792.80 | −0.30 | −0.02% | 0.02 cr | 1,809.16 | 42.3% | ₹32 cr |
| 19 Aug '26 | 1,809.50 | 1,814.10 | 1,783.10 | 1,793.10 | −21.00 | −1.16% | 0.01 cr | 1,796.62 | 53.1% | ₹13 cr |
| 18 Aug '26 | 1,821.70 | 1,834.40 | 1,802.00 | 1,814.10 | −7.60 | −0.42% | 0.01 cr | 1,816.76 | 49.4% | ₹25 cr |
| 17 Aug '26 | 1,790.00 | 1,831.20 | 1,763.80 | 1,821.70 | +27.40 | +1.53% | 0.03 cr | 1,802.94 | 54.3% | ₹50 cr |
| 14 Aug '26 | 1,818.50 | 1,825.40 | 1,779.00 | 1,794.30 | −25.40 | −1.40% | 0.01 cr | 1,802.87 | 51.0% | ₹20 cr |
| 13 Aug '26 | 1,814.40 | 1,833.10 | 1,790.10 | 1,819.70 | +4.60 | +0.25% | 0.02 cr | 1,813.68 | 51.3% | ₹30 cr |
| 12 Aug '26 | 1,789.90 | 1,838.90 | 1,755.50 | 1,815.10 | +30.60 | +1.71% | 0.02 cr | 1,797.64 | 52.6% | ₹39 cr |
| 11 Aug '26 | 1,783.00 | 1,810.00 | 1,771.50 | 1,784.50 | +1.00 | +0.06% | 0.02 cr | 1,790.78 | 47.6% | ₹32 cr |
| 10 Aug '26 | 1,746.00 | 1,793.10 | 1,737.00 | 1,783.50 | +51.40 | +2.97% | 0.03 cr | 1,771.50 | 53.6% | ₹50 cr |
| 07 Aug '26 | 1,710.00 | 1,739.50 | 1,706.00 | 1,732.10 | +13.00 | +0.76% | 0.01 cr | 1,725.10 | 56.4% | ₹22 cr |
| 06 Aug '26 | 1,697.90 | 1,725.80 | 1,680.50 | 1,719.10 | +30.30 | +1.79% | 0.02 cr | 1,708.49 | 54.0% | ₹38 cr |
| 05 Aug '26 | 1,670.30 | 1,704.90 | 1,664.00 | 1,688.80 | +30.20 | +1.82% | 0.03 cr | 1,687.45 | 54.4% | ₹46 cr |
| 04 Aug '26 | 1,674.80 | 1,684.00 | 1,630.20 | 1,658.60 | −5.30 | −0.32% | 0.02 cr | 1,655.60 | 47.2% | ₹36 cr |
| 03 Aug '26 | 1,624.40 | 1,673.00 | 1,613.20 | 1,663.90 | +47.50 | +2.94% | 0.03 cr | 1,647.92 | 47.8% | ₹44 cr |
| 31 Jul '26 | 1,597.70 | 1,634.00 | 1,585.00 | 1,616.40 | +38.30 | +2.43% | 0.04 cr | 1,613.45 | 56.2% | ₹59 cr |
| 30 Jul '26 | 1,615.20 | 1,638.80 | 1,575.00 | 1,578.10 | −37.10 | −2.30% | 0.04 cr | 1,606.43 | 52.3% | ₹72 cr |
| 29 Jul '26 | 1,646.60 | 1,663.00 | 1,611.20 | 1,615.20 | −23.30 | −1.42% | 0.04 cr | 1,628.26 | 45.8% | ₹69 cr |
| 28 Jul '26 | 1,788.80 | 1,799.00 | 1,625.10 | 1,638.50 | −150.30 | −8.40% | 0.08 cr | 1,671.44 | 47.9% | ₹133 cr |
| 27 Jul '26 | 1,800.00 | 1,807.00 | 1,772.60 | 1,788.80 | +13.10 | +0.74% | 0.01 cr | 1,789.44 | 50.3% | ₹24 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.
