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 | 1,730.00 | 1,745.00 | 1,722.50 | 1,726.40 | −3.10 | −0.18% | 0.00 cr | 1,731.49 | 64.4% | ₹8 cr |
| 03 Sep '26 | 1,749.90 | 1,758.60 | 1,726.10 | 1,729.50 | −11.30 | −0.65% | 0.00 cr | 1,734.92 | 65.0% | ₹7 cr |
| 02 Sep '26 | 1,760.00 | 1,760.00 | 1,733.30 | 1,740.80 | −23.60 | −1.34% | 0.00 cr | 1,740.90 | 56.2% | ₹8 cr |
| 01 Sep '26 | 1,757.00 | 1,774.00 | 1,757.00 | 1,764.40 | +9.00 | +0.51% | 0.00 cr | 1,763.93 | 60.6% | ₹6 cr |
| 31 Aug '26 | 1,754.00 | 1,775.00 | 1,737.10 | 1,755.40 | −1.50 | −0.09% | 0.01 cr | 1,758.82 | 60.1% | ₹14 cr |
| 28 Aug '26 | 1,763.90 | 1,774.00 | 1,752.50 | 1,756.90 | +1.50 | +0.09% | 0.01 cr | 1,759.81 | 69.4% | ₹13 cr |
| 27 Aug '26 | 1,750.50 | 1,770.90 | 1,744.10 | 1,755.40 | +3.50 | +0.20% | 0.01 cr | 1,760.77 | 70.5% | ₹19 cr |
| 26 Aug '26 | 1,761.90 | 1,771.00 | 1,745.60 | 1,751.90 | +1.60 | +0.09% | 0.00 cr | 1,758.58 | 52.8% | ₹6 cr |
| 25 Aug '26 | 1,752.00 | 1,763.20 | 1,730.00 | 1,750.30 | +4.30 | +0.25% | 0.00 cr | 1,750.58 | 52.0% | ₹6 cr |
| 24 Aug '26 | 1,750.00 | 1,753.50 | 1,722.30 | 1,746.00 | +3.80 | +0.22% | 0.01 cr | 1,737.81 | 52.6% | ₹10 cr |
| 21 Aug '26 | 1,762.00 | 1,767.10 | 1,740.00 | 1,742.20 | −7.00 | −0.40% | 0.00 cr | 1,745.18 | 63.2% | ₹7 cr |
| 20 Aug '26 | 1,736.00 | 1,761.90 | 1,736.00 | 1,749.20 | +14.90 | +0.86% | 0.01 cr | 1,750.44 | 66.2% | ₹11 cr |
| 19 Aug '26 | 1,753.00 | 1,759.90 | 1,730.00 | 1,734.30 | −18.80 | −1.07% | 0.01 cr | 1,737.85 | 63.9% | ₹15 cr |
| 18 Aug '26 | 1,767.20 | 1,785.90 | 1,737.40 | 1,753.10 | −16.90 | −0.95% | 0.01 cr | 1,753.60 | 55.7% | ₹18 cr |
| 17 Aug '26 | 1,789.90 | 1,804.60 | 1,766.00 | 1,770.00 | −19.90 | −1.11% | 0.01 cr | 1,772.66 | 78.2% | ₹20 cr |
| 14 Aug '26 | 1,803.60 | 1,815.00 | 1,780.00 | 1,789.90 | −13.70 | −0.76% | 0.01 cr | 1,793.71 | 69.4% | ₹15 cr |
| 13 Aug '26 | 1,798.40 | 1,813.40 | 1,787.10 | 1,803.60 | +19.00 | +1.06% | 0.01 cr | 1,798.43 | 72.3% | ₹22 cr |
| 12 Aug '26 | 1,798.00 | 1,810.00 | 1,764.10 | 1,784.60 | +0.30 | +0.02% | 0.01 cr | 1,784.72 | 62.6% | ₹25 cr |
| 11 Aug '26 | 1,790.00 | 1,809.00 | 1,778.60 | 1,784.30 | +1.60 | +0.09% | 0.02 cr | 1,787.12 | 65.1% | ₹39 cr |
| 10 Aug '26 | 1,766.00 | 1,812.20 | 1,755.00 | 1,782.70 | +27.70 | +1.58% | 0.03 cr | 1,791.65 | 60.1% | ₹47 cr |
| 07 Aug '26 | 1,763.80 | 1,768.50 | 1,748.00 | 1,755.00 | −8.50 | −0.48% | 0.01 cr | 1,757.51 | 65.3% | ₹23 cr |
| 06 Aug '26 | 1,775.70 | 1,789.90 | 1,759.40 | 1,763.50 | −12.20 | −0.69% | 0.01 cr | 1,772.20 | 60.5% | ₹17 cr |
| 05 Aug '26 | 1,795.60 | 1,796.00 | 1,760.00 | 1,775.70 | +0.90 | +0.05% | 0.01 cr | 1,776.42 | 67.3% | ₹16 cr |
| 04 Aug '26 | 1,805.00 | 1,815.00 | 1,771.00 | 1,774.80 | −23.80 | −1.32% | 0.01 cr | 1,789.16 | 66.5% | ₹17 cr |
| 03 Aug '26 | 1,820.00 | 1,825.00 | 1,790.00 | 1,798.60 | −1.20 | −0.07% | 0.02 cr | 1,808.93 | 62.9% | ₹30 cr |
| 31 Jul '26 | 1,750.10 | 1,807.90 | 1,738.10 | 1,799.80 | +56.70 | +3.25% | 0.02 cr | 1,786.30 | 56.9% | ₹37 cr |
| 30 Jul '26 | 1,755.00 | 1,760.90 | 1,730.00 | 1,743.10 | −7.90 | −0.45% | 0.02 cr | 1,741.41 | 64.3% | ₹34 cr |
| 29 Jul '26 | 1,764.00 | 1,764.00 | 1,736.10 | 1,751.00 | +8.00 | +0.46% | 0.01 cr | 1,751.16 | 59.7% | ₹24 cr |
| 28 Jul '26 | 1,768.40 | 1,771.20 | 1,740.00 | 1,743.00 | −16.70 | −0.95% | 0.01 cr | 1,750.26 | 69.5% | ₹17 cr |
| 27 Jul '26 | 1,772.00 | 1,783.80 | 1,755.00 | 1,759.70 | −0.20 | −0.01% | 0.01 cr | 1,764.78 | 63.5% | ₹21 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.
