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 | 1,509.40 | 1,509.40 | 1,441.00 | 1,451.30 | −30.80 | −2.08% | 0.00 cr | 1,457.95 | 96.8% | ₹1 cr |
| 03 Sep '26 | 1,512.90 | 1,512.90 | 1,475.00 | 1,482.10 | +0.70 | +0.05% | 0.00 cr | 1,485.82 | 80.3% | ₹0 cr |
| 02 Sep '26 | 1,480.10 | 1,490.00 | 1,475.00 | 1,481.40 | +1.40 | +0.09% | 0.00 cr | 1,480.48 | 89.0% | ₹0 cr |
| 01 Sep '26 | 1,542.00 | 1,542.00 | 1,465.00 | 1,480.00 | +15.20 | +1.04% | 0.00 cr | 1,487.76 | 96.5% | ₹0 cr |
| 31 Aug '26 | 1,490.30 | 1,539.40 | 1,462.00 | 1,464.80 | −30.30 | −2.03% | 0.00 cr | 1,484.94 | 80.6% | ₹0 cr |
| 28 Aug '26 | 1,495.00 | 1,526.80 | 1,486.00 | 1,495.10 | −6.70 | −0.45% | 0.00 cr | 1,499.93 | 81.5% | ₹0 cr |
| 27 Aug '26 | 1,549.40 | 1,549.40 | 1,470.00 | 1,501.80 | +0.90 | +0.06% | 0.00 cr | 1,502.38 | 81.0% | ₹0 cr |
| 26 Aug '26 | 1,568.50 | 1,568.50 | 1,490.50 | 1,500.90 | +0.60 | +0.04% | 0.00 cr | 1,500.41 | 83.8% | ₹0 cr |
| 25 Aug '26 | 1,480.00 | 1,524.00 | 1,462.40 | 1,500.30 | −10.40 | −0.69% | 0.00 cr | 1,496.05 | 77.0% | ₹0 cr |
| 24 Aug '26 | 1,465.00 | 1,512.00 | 1,445.60 | 1,510.70 | +45.70 | +3.12% | 0.00 cr | 1,486.50 | 77.9% | ₹0 cr |
| 21 Aug '26 | 1,456.40 | 1,494.40 | 1,442.00 | 1,465.00 | +8.60 | +0.59% | 0.00 cr | 1,462.87 | 87.3% | ₹0 cr |
| 19 Aug '26 | 1,484.00 | 1,484.00 | 1,450.40 | 1,456.40 | −22.50 | −1.52% | 0.00 cr | 1,455.73 | 79.6% | ₹0 cr |
| 18 Aug '26 | 1,448.10 | 1,489.40 | 1,448.10 | 1,478.90 | +41.40 | +2.88% | 0.00 cr | 1,477.82 | 76.2% | ₹0 cr |
| 17 Aug '26 | 1,496.40 | 1,496.40 | 1,411.30 | 1,437.50 | −46.90 | −3.16% | 0.00 cr | 1,442.90 | 65.0% | ₹0 cr |
| 14 Aug '26 | 1,475.00 | 1,496.40 | 1,460.00 | 1,484.40 | +9.40 | +0.64% | 0.00 cr | 1,483.92 | 65.8% | ₹0 cr |
| 13 Aug '26 | 1,494.00 | 1,494.00 | 1,455.00 | 1,475.00 | +23.60 | +1.63% | 0.00 cr | 1,473.39 | 83.5% | ₹0 cr |
| 12 Aug '26 | 1,415.40 | 1,478.00 | 1,415.00 | 1,451.40 | +6.70 | +0.46% | 0.00 cr | 1,452.34 | 84.9% | ₹0 cr |
| 11 Aug '26 | 1,449.00 | 1,452.30 | 1,412.60 | 1,444.70 | +12.40 | +0.87% | 0.00 cr | 1,439.06 | 71.3% | ₹0 cr |
| 10 Aug '26 | 1,464.00 | 1,464.00 | 1,395.10 | 1,432.30 | −25.10 | −1.72% | 0.00 cr | 1,422.03 | 73.4% | ₹0 cr |
| 07 Aug '26 | 1,431.60 | 1,469.60 | 1,431.60 | 1,457.40 | +18.70 | +1.30% | 0.00 cr | 1,459.18 | 69.8% | ₹0 cr |
| 06 Aug '26 | 1,431.00 | 1,500.00 | 1,430.00 | 1,438.70 | +11.00 | +0.77% | 0.00 cr | 1,454.05 | 83.6% | ₹0 cr |
| 05 Aug '26 | 1,550.40 | 1,599.40 | 1,400.00 | 1,427.70 | −111.90 | −7.27% | 0.00 cr | 1,464.46 | 63.1% | ₹0 cr |
| 04 Aug '26 | 1,619.50 | 1,619.50 | 1,522.10 | 1,539.60 | −49.40 | −3.11% | 0.00 cr | 1,546.60 | 81.8% | ₹0 cr |
| 03 Aug '26 | 1,541.20 | 1,590.00 | 1,541.20 | 1,589.00 | +58.20 | +3.80% | 0.00 cr | 1,572.05 | 78.2% | ₹0 cr |
| 31 Jul '26 | 1,547.30 | 1,568.40 | 1,520.10 | 1,530.80 | −9.40 | −0.61% | 0.00 cr | 1,542.04 | 57.2% | ₹0 cr |
| 30 Jul '26 | 1,589.80 | 1,589.90 | 1,520.10 | 1,540.20 | −22.30 | −1.43% | 0.00 cr | 1,550.32 | 58.0% | ₹0 cr |
| 29 Jul '26 | 1,535.50 | 1,577.00 | 1,500.00 | 1,562.50 | +27.10 | +1.77% | 0.00 cr | 1,531.34 | 36.1% | ₹0 cr |
| 28 Jul '26 | 1,545.00 | 1,559.40 | 1,533.10 | 1,535.40 | −0.20 | −0.01% | 0.00 cr | 1,540.13 | 65.4% | ₹0 cr |
| 27 Jul '26 | 1,548.20 | 1,597.90 | 1,531.00 | 1,535.60 | −2.80 | −0.18% | 0.00 cr | 1,543.66 | 52.2% | ₹0 cr |
| 24 Jul '26 | 1,605.00 | 1,605.00 | 1,530.30 | 1,538.40 | −13.90 | −0.90% | 0.00 cr | 1,571.15 | 55.1% | ₹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.
