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 | 1,692.00 | 1,721.00 | 1,692.00 | 1,707.00 | +5.80 | +0.34% | 0.00 cr | 1,706.18 | 58.1% | ₹6 cr |
| 03 Sep '26 | 1,688.10 | 1,712.80 | 1,688.10 | 1,701.20 | +13.70 | +0.81% | 0.00 cr | 1,698.54 | 58.7% | ₹5 cr |
| 02 Sep '26 | 1,720.00 | 1,737.90 | 1,680.10 | 1,687.50 | −35.10 | −2.04% | 0.01 cr | 1,706.77 | 48.7% | ₹9 cr |
| 01 Sep '26 | 1,697.00 | 1,759.80 | 1,697.00 | 1,722.60 | +18.10 | +1.06% | 0.00 cr | 1,727.20 | 49.1% | ₹8 cr |
| 31 Aug '26 | 1,709.90 | 1,720.00 | 1,691.00 | 1,704.50 | +3.10 | +0.18% | 0.01 cr | 1,705.43 | 54.3% | ₹10 cr |
| 28 Aug '26 | 1,719.40 | 1,746.00 | 1,690.00 | 1,701.40 | +15.80 | +0.94% | 0.01 cr | 1,710.39 | 51.9% | ₹15 cr |
| 27 Aug '26 | 1,691.20 | 1,703.40 | 1,672.00 | 1,685.60 | −5.60 | −0.33% | 0.00 cr | 1,687.26 | 51.6% | ₹5 cr |
| 26 Aug '26 | 1,702.90 | 1,707.90 | 1,680.50 | 1,691.20 | +5.10 | +0.30% | 0.00 cr | 1,695.56 | 59.9% | ₹8 cr |
| 25 Aug '26 | 1,692.10 | 1,704.50 | 1,667.00 | 1,686.10 | −5.50 | −0.33% | 0.01 cr | 1,677.82 | 58.5% | ₹9 cr |
| 24 Aug '26 | 1,709.00 | 1,719.00 | 1,680.00 | 1,691.60 | +15.30 | +0.91% | 0.00 cr | 1,693.09 | 57.3% | ₹6 cr |
| 21 Aug '26 | 1,690.10 | 1,713.10 | 1,670.00 | 1,676.30 | −12.00 | −0.71% | 0.01 cr | 1,685.74 | 68.0% | ₹11 cr |
| 20 Aug '26 | 1,720.00 | 1,726.60 | 1,685.00 | 1,688.30 | −15.10 | −0.89% | 0.01 cr | 1,693.32 | 65.1% | ₹9 cr |
| 19 Aug '26 | 1,748.20 | 1,778.30 | 1,695.00 | 1,703.40 | −21.70 | −1.26% | 0.01 cr | 1,736.35 | 44.8% | ₹14 cr |
| 18 Aug '26 | 1,738.80 | 1,739.30 | 1,715.80 | 1,725.10 | −13.70 | −0.79% | 0.00 cr | 1,727.94 | 67.5% | ₹6 cr |
| 17 Aug '26 | 1,736.20 | 1,750.00 | 1,705.70 | 1,738.80 | +2.60 | +0.15% | 0.00 cr | 1,732.66 | 59.0% | ₹9 cr |
| 14 Aug '26 | 1,728.70 | 1,745.20 | 1,709.00 | 1,736.20 | +7.50 | +0.43% | 0.00 cr | 1,729.53 | 52.0% | ₹5 cr |
| 13 Aug '26 | 1,700.00 | 1,744.00 | 1,682.10 | 1,728.70 | +29.00 | +1.71% | 0.01 cr | 1,720.06 | 47.7% | ₹11 cr |
| 12 Aug '26 | 1,698.00 | 1,721.40 | 1,680.20 | 1,699.70 | +9.80 | +0.58% | 0.00 cr | 1,698.07 | 55.5% | ₹7 cr |
| 11 Aug '26 | 1,697.00 | 1,704.00 | 1,660.10 | 1,689.90 | −7.10 | −0.42% | 0.01 cr | 1,680.95 | 66.1% | ₹23 cr |
| 10 Aug '26 | 1,812.00 | 1,812.10 | 1,692.20 | 1,697.00 | −75.80 | −4.28% | 0.01 cr | 1,720.81 | 66.7% | ₹25 cr |
| 07 Aug '26 | 1,820.00 | 1,820.00 | 1,716.50 | 1,772.80 | −87.60 | −4.71% | 0.02 cr | 1,766.00 | 54.8% | ₹33 cr |
| 06 Aug '26 | 1,855.00 | 1,900.00 | 1,826.30 | 1,860.40 | +14.40 | +0.78% | 0.01 cr | 1,856.74 | 53.5% | ₹12 cr |
| 05 Aug '26 | 1,844.80 | 1,920.00 | 1,836.50 | 1,846.00 | +2.90 | +0.16% | 0.01 cr | 1,876.97 | 45.8% | ₹14 cr |
| 04 Aug '26 | 1,846.20 | 1,870.80 | 1,822.00 | 1,843.10 | −3.00 | −0.16% | 0.00 cr | 1,845.20 | 71.5% | ₹5 cr |
| 03 Aug '26 | 1,811.00 | 1,858.00 | 1,811.00 | 1,846.10 | +37.30 | +2.06% | 0.01 cr | 1,837.64 | 58.5% | ₹10 cr |
| 31 Jul '26 | 1,815.00 | 1,819.40 | 1,797.20 | 1,808.80 | +18.40 | +1.03% | 0.00 cr | 1,807.46 | 54.2% | ₹4 cr |
| 30 Jul '26 | 1,805.00 | 1,843.40 | 1,771.00 | 1,790.40 | −9.50 | −0.53% | 0.00 cr | 1,802.35 | 48.8% | ₹7 cr |
| 29 Jul '26 | 1,816.70 | 1,836.20 | 1,795.00 | 1,799.90 | −16.80 | −0.92% | 0.00 cr | 1,811.20 | 62.1% | ₹4 cr |
| 28 Jul '26 | 1,845.00 | 1,845.00 | 1,809.10 | 1,816.70 | −10.40 | −0.57% | 0.00 cr | 1,818.61 | 49.0% | ₹3 cr |
| 27 Jul '26 | 1,800.00 | 1,850.00 | 1,800.00 | 1,827.10 | +27.80 | +1.55% | 0.00 cr | 1,830.36 | 42.1% | ₹5 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.
