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 | 1,521.70 | 1,533.80 | 1,507.40 | 1,510.00 | −11.70 | −0.77% | 0.08 cr | 1,515.52 | 72.3% | ₹125 cr |
| 03 Sep '26 | 1,541.40 | 1,541.40 | 1,510.10 | 1,521.70 | −15.30 | −1.00% | 0.05 cr | 1,519.72 | 61.4% | ₹82 cr |
| 02 Sep '26 | 1,542.20 | 1,554.40 | 1,521.10 | 1,537.00 | −29.90 | −1.91% | 0.06 cr | 1,533.47 | 55.7% | ₹93 cr |
| 01 Sep '26 | 1,565.00 | 1,573.40 | 1,542.30 | 1,566.90 | +0.00 | +0.00% | 0.04 cr | 1,557.41 | 58.9% | ₹70 cr |
| 31 Aug '26 | 1,567.10 | 1,567.60 | 1,540.00 | 1,566.90 | +4.90 | +0.31% | 0.14 cr | 1,553.50 | 74.3% | ₹219 cr |
| 28 Aug '26 | 1,588.10 | 1,589.00 | 1,550.10 | 1,562.00 | −26.10 | −1.64% | 0.09 cr | 1,562.81 | 62.6% | ₹134 cr |
| 27 Aug '26 | 1,594.00 | 1,606.00 | 1,585.40 | 1,588.10 | −8.80 | −0.55% | 0.09 cr | 1,594.86 | 64.5% | ₹138 cr |
| 26 Aug '26 | 1,618.00 | 1,629.60 | 1,586.70 | 1,596.90 | −19.10 | −1.18% | 0.56 cr | 1,600.56 | 66.1% | ₹902 cr |
| 25 Aug '26 | 1,612.00 | 1,622.30 | 1,602.00 | 1,616.00 | −4.00 | −0.25% | 0.07 cr | 1,612.47 | 68.0% | ₹114 cr |
| 24 Aug '26 | 1,619.00 | 1,626.40 | 1,612.60 | 1,620.00 | +3.00 | +0.19% | 0.06 cr | 1,620.78 | 59.9% | ₹101 cr |
| 21 Aug '26 | 1,627.30 | 1,634.80 | 1,613.50 | 1,617.00 | −8.00 | −0.49% | 0.09 cr | 1,621.11 | 70.9% | ₹149 cr |
| 20 Aug '26 | 1,617.00 | 1,650.00 | 1,617.00 | 1,625.00 | +9.30 | +0.58% | 0.07 cr | 1,634.33 | 56.8% | ₹109 cr |
| 19 Aug '26 | 1,625.00 | 1,632.80 | 1,611.00 | 1,615.70 | −8.10 | −0.50% | 0.03 cr | 1,620.55 | 61.8% | ₹53 cr |
| 18 Aug '26 | 1,626.30 | 1,637.50 | 1,615.20 | 1,623.80 | −2.50 | −0.15% | 0.06 cr | 1,624.19 | 67.9% | ₹102 cr |
| 17 Aug '26 | 1,629.20 | 1,637.30 | 1,620.00 | 1,626.30 | −3.70 | −0.23% | 0.03 cr | 1,628.42 | 54.2% | ₹49 cr |
| 14 Aug '26 | 1,633.80 | 1,633.80 | 1,616.00 | 1,630.00 | +2.00 | +0.12% | 0.05 cr | 1,627.00 | 65.9% | ₹87 cr |
| 13 Aug '26 | 1,635.00 | 1,635.00 | 1,617.90 | 1,628.00 | −7.00 | −0.43% | 0.03 cr | 1,625.09 | 67.8% | ₹56 cr |
| 12 Aug '26 | 1,646.70 | 1,649.60 | 1,621.00 | 1,635.00 | −8.50 | −0.52% | 0.07 cr | 1,637.31 | 70.2% | ₹122 cr |
| 11 Aug '26 | 1,651.00 | 1,654.90 | 1,629.40 | 1,643.50 | −5.30 | −0.32% | 0.05 cr | 1,642.03 | 60.1% | ₹84 cr |
| 10 Aug '26 | 1,639.00 | 1,650.00 | 1,608.80 | 1,648.80 | +9.80 | +0.60% | 0.07 cr | 1,631.99 | 59.0% | ₹113 cr |
| 07 Aug '26 | 1,646.10 | 1,658.70 | 1,631.40 | 1,639.00 | −19.00 | −1.15% | 0.04 cr | 1,643.38 | 50.8% | ₹65 cr |
| 06 Aug '26 | 1,676.00 | 1,691.40 | 1,638.00 | 1,658.00 | −26.00 | −1.54% | 0.18 cr | 1,662.21 | 72.2% | ₹306 cr |
| 05 Aug '26 | 1,729.30 | 1,771.00 | 1,662.60 | 1,684.00 | +39.20 | +2.38% | 0.30 cr | 1,697.89 | 45.4% | ₹515 cr |
| 04 Aug '26 | 1,675.00 | 1,675.00 | 1,632.20 | 1,644.80 | −30.20 | −1.80% | 0.04 cr | 1,641.06 | 60.8% | ₹70 cr |
| 03 Aug '26 | 1,632.70 | 1,675.00 | 1,632.70 | 1,675.00 | +51.30 | +3.16% | 0.09 cr | 1,653.70 | 61.6% | ₹150 cr |
| 31 Jul '26 | 1,636.00 | 1,644.50 | 1,618.60 | 1,623.70 | −14.20 | −0.87% | 0.05 cr | 1,628.15 | 68.8% | ₹77 cr |
| 30 Jul '26 | 1,645.10 | 1,647.30 | 1,620.10 | 1,637.90 | −10.90 | −0.66% | 0.04 cr | 1,634.09 | 55.0% | ₹71 cr |
| 29 Jul '26 | 1,699.00 | 1,699.70 | 1,643.00 | 1,648.80 | −35.00 | −2.08% | 0.06 cr | 1,657.45 | 55.0% | ₹100 cr |
| 28 Jul '26 | 1,684.30 | 1,708.40 | 1,665.20 | 1,683.80 | +2.80 | +0.17% | 0.05 cr | 1,684.25 | 43.2% | ₹84 cr |
| 27 Jul '26 | 1,667.10 | 1,693.10 | 1,652.00 | 1,681.00 | +19.20 | +1.16% | 0.09 cr | 1,677.41 | 47.4% | ₹152 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.
