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 | 1,432.10 | 1,438.30 | 1,421.40 | 1,423.20 | −6.80 | −0.48% | 0.67 cr | 1,429.20 | 67.8% | ₹957 cr |
| 03 Sep '26 | 1,438.30 | 1,452.00 | 1,430.00 | 1,430.00 | +3.50 | +0.25% | 1.05 cr | 1,440.14 | 56.8% | ₹1,513 cr |
| 02 Sep '26 | 1,425.10 | 1,436.00 | 1,420.70 | 1,426.50 | −11.50 | −0.80% | 0.85 cr | 1,426.34 | 67.2% | ₹1,215 cr |
| 01 Sep '26 | 1,442.90 | 1,446.70 | 1,422.80 | 1,438.00 | −16.00 | −1.10% | 1.06 cr | 1,432.70 | 42.6% | ₹1,523 cr |
| 31 Aug '26 | 1,422.80 | 1,454.00 | 1,419.00 | 1,454.00 | +31.20 | +2.19% | 1.53 cr | 1,435.85 | 78.2% | ₹2,201 cr |
| 28 Aug '26 | 1,435.00 | 1,439.80 | 1,418.90 | 1,422.80 | −20.20 | −1.40% | 0.86 cr | 1,427.61 | 60.4% | ₹1,231 cr |
| 27 Aug '26 | 1,445.00 | 1,453.80 | 1,433.10 | 1,443.00 | +13.00 | +0.91% | 1.15 cr | 1,444.93 | 54.3% | ₹1,667 cr |
| 26 Aug '26 | 1,423.10 | 1,446.00 | 1,423.10 | 1,430.00 | +7.30 | +0.51% | 0.42 cr | 1,437.40 | 53.9% | ₹600 cr |
| 25 Aug '26 | 1,408.00 | 1,424.90 | 1,408.00 | 1,422.70 | +7.70 | +0.54% | 0.80 cr | 1,420.44 | 35.4% | ₹1,134 cr |
| 24 Aug '26 | 1,420.50 | 1,425.50 | 1,408.70 | 1,415.00 | −5.00 | −0.35% | 0.53 cr | 1,415.58 | 53.2% | ₹751 cr |
| 21 Aug '26 | 1,417.00 | 1,420.00 | 1,411.20 | 1,420.00 | +8.10 | +0.57% | 0.46 cr | 1,417.20 | 63.4% | ₹647 cr |
| 20 Aug '26 | 1,407.80 | 1,413.00 | 1,403.30 | 1,411.90 | +9.90 | +0.71% | 0.84 cr | 1,408.57 | 70.8% | ₹1,187 cr |
| 19 Aug '26 | 1,412.00 | 1,416.00 | 1,391.50 | 1,402.00 | −10.00 | −0.71% | 1.03 cr | 1,398.73 | 69.2% | ₹1,441 cr |
| 18 Aug '26 | 1,410.00 | 1,416.60 | 1,406.30 | 1,412.00 | −3.30 | −0.23% | 0.83 cr | 1,410.79 | 55.9% | ₹1,177 cr |
| 17 Aug '26 | 1,418.00 | 1,423.60 | 1,407.00 | 1,415.30 | −1.70 | −0.12% | 0.56 cr | 1,416.27 | 57.0% | ₹794 cr |
| 14 Aug '26 | 1,403.00 | 1,417.80 | 1,401.00 | 1,417.00 | +10.20 | +0.73% | 0.61 cr | 1,409.86 | 63.0% | ₹860 cr |
| 13 Aug '26 | 1,429.00 | 1,429.00 | 1,406.40 | 1,406.80 | −24.90 | −1.74% | 1.14 cr | 1,411.89 | 61.6% | ₹1,611 cr |
| 12 Aug '26 | 1,429.40 | 1,435.00 | 1,418.60 | 1,431.70 | +2.10 | +0.15% | 0.82 cr | 1,425.70 | 54.9% | ₹1,169 cr |
| 11 Aug '26 | 1,432.10 | 1,434.00 | 1,412.20 | 1,429.60 | −2.20 | −0.15% | 1.05 cr | 1,421.41 | 50.2% | ₹1,488 cr |
| 10 Aug '26 | 1,428.10 | 1,441.90 | 1,415.50 | 1,431.80 | +10.80 | +0.76% | 1.27 cr | 1,426.20 | 67.5% | ₹1,818 cr |
| 07 Aug '26 | 1,451.00 | 1,455.00 | 1,418.20 | 1,421.00 | −36.50 | −2.50% | 1.44 cr | 1,433.17 | 69.9% | ₹2,063 cr |
| 06 Aug '26 | 1,460.00 | 1,460.00 | 1,448.30 | 1,457.50 | +7.40 | +0.51% | 1.50 cr | 1,455.71 | 59.0% | ₹2,177 cr |
| 05 Aug '26 | 1,454.60 | 1,454.60 | 1,431.20 | 1,450.10 | −4.50 | −0.31% | 1.17 cr | 1,442.50 | 50.2% | ₹1,691 cr |
| 04 Aug '26 | 1,452.00 | 1,454.60 | 1,430.80 | 1,454.60 | −5.40 | −0.37% | 1.15 cr | 1,441.86 | 48.2% | ₹1,652 cr |
| 03 Aug '26 | 1,442.00 | 1,460.00 | 1,433.00 | 1,460.00 | +24.60 | +1.71% | 0.77 cr | 1,445.87 | 67.7% | ₹1,114 cr |
| 31 Jul '26 | 1,434.30 | 1,441.90 | 1,431.40 | 1,435.40 | +1.50 | +0.10% | 0.88 cr | 1,434.95 | 67.0% | ₹1,256 cr |
| 30 Jul '26 | 1,431.10 | 1,442.20 | 1,422.60 | 1,433.90 | −4.00 | −0.28% | 1.41 cr | 1,430.78 | 45.4% | ₹2,023 cr |
| 29 Jul '26 | 1,442.50 | 1,448.50 | 1,428.50 | 1,437.90 | +7.10 | +0.50% | 1.09 cr | 1,438.32 | 68.0% | ₹1,561 cr |
| 28 Jul '26 | 1,442.30 | 1,445.90 | 1,417.60 | 1,430.80 | −14.90 | −1.03% | 1.95 cr | 1,431.30 | 52.9% | ₹2,789 cr |
| 27 Jul '26 | 1,435.70 | 1,449.00 | 1,428.80 | 1,445.70 | +12.80 | +0.89% | 1.06 cr | 1,439.49 | 67.0% | ₹1,527 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.
