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 | 1,885.90 | 1,901.80 | 1,859.80 | 1,862.00 | −19.30 | −1.03% | 0.00 cr | 1,877.42 | 48.7% | ₹4 cr |
| 03 Sep '26 | 1,865.00 | 1,887.50 | 1,853.00 | 1,881.30 | +33.60 | +1.82% | 0.00 cr | 1,871.97 | 49.6% | ₹4 cr |
| 02 Sep '26 | 1,864.60 | 1,884.00 | 1,842.70 | 1,847.70 | −38.60 | −2.05% | 0.00 cr | 1,858.59 | 42.0% | ₹7 cr |
| 01 Sep '26 | 1,898.80 | 1,906.60 | 1,875.70 | 1,886.30 | −13.90 | −0.73% | 0.00 cr | 1,887.46 | 47.2% | ₹5 cr |
| 31 Aug '26 | 1,917.50 | 1,920.90 | 1,881.00 | 1,900.20 | −14.50 | −0.76% | 0.00 cr | 1,900.09 | 66.7% | ₹5 cr |
| 28 Aug '26 | 1,909.60 | 1,920.20 | 1,890.50 | 1,914.70 | +15.40 | +0.81% | 0.00 cr | 1,907.89 | 56.3% | ₹6 cr |
| 27 Aug '26 | 1,914.90 | 1,919.00 | 1,885.80 | 1,899.30 | −1.40 | −0.07% | 0.00 cr | 1,903.87 | 47.8% | ₹8 cr |
| 26 Aug '26 | 1,905.00 | 1,914.50 | 1,887.50 | 1,900.70 | +1.70 | +0.09% | 0.00 cr | 1,898.04 | 47.0% | ₹3 cr |
| 25 Aug '26 | 1,939.10 | 1,939.10 | 1,886.00 | 1,899.00 | −23.40 | −1.22% | 0.00 cr | 1,900.47 | 52.3% | ₹5 cr |
| 24 Aug '26 | 1,905.80 | 1,932.70 | 1,879.10 | 1,922.40 | +16.20 | +0.85% | 0.01 cr | 1,905.42 | 43.8% | ₹10 cr |
| 21 Aug '26 | 1,915.00 | 1,934.20 | 1,901.20 | 1,906.20 | −12.00 | −0.63% | 0.00 cr | 1,912.64 | 46.7% | ₹5 cr |
| 20 Aug '26 | 1,954.30 | 1,978.00 | 1,915.00 | 1,918.20 | −33.20 | −1.70% | 0.00 cr | 1,937.79 | 45.0% | ₹7 cr |
| 19 Aug '26 | 1,910.00 | 1,976.70 | 1,910.00 | 1,951.40 | +41.40 | +2.17% | 0.01 cr | 1,954.33 | 42.8% | ₹21 cr |
| 18 Aug '26 | 1,942.90 | 1,951.00 | 1,900.70 | 1,910.00 | −32.90 | −1.69% | 0.00 cr | 1,919.22 | 43.9% | ₹7 cr |
| 17 Aug '26 | 1,927.00 | 1,952.80 | 1,897.00 | 1,942.90 | +37.40 | +1.96% | 0.00 cr | 1,936.85 | 48.6% | ₹8 cr |
| 14 Aug '26 | 1,936.00 | 1,950.00 | 1,900.00 | 1,905.50 | −30.00 | −1.55% | 0.00 cr | 1,920.19 | 46.2% | ₹5 cr |
| 13 Aug '26 | 1,905.00 | 1,950.30 | 1,894.20 | 1,935.50 | +26.30 | +1.38% | 0.00 cr | 1,933.36 | 42.8% | ₹7 cr |
| 12 Aug '26 | 1,972.50 | 1,972.50 | 1,895.20 | 1,909.20 | −46.70 | −2.39% | 0.00 cr | 1,927.08 | 46.6% | ₹9 cr |
| 11 Aug '26 | 1,934.10 | 1,977.00 | 1,934.10 | 1,955.90 | +14.30 | +0.74% | 0.01 cr | 1,956.40 | 48.6% | ₹12 cr |
| 10 Aug '26 | 1,902.20 | 1,956.60 | 1,873.10 | 1,941.60 | +39.90 | +2.10% | 0.01 cr | 1,934.08 | 53.2% | ₹23 cr |
| 07 Aug '26 | 1,958.00 | 1,958.00 | 1,882.50 | 1,901.70 | −57.70 | −2.94% | 0.01 cr | 1,920.56 | 49.3% | ₹11 cr |
| 06 Aug '26 | 1,990.00 | 1,992.70 | 1,947.10 | 1,959.40 | −25.50 | −1.28% | 0.01 cr | 1,962.52 | 48.9% | ₹14 cr |
| 05 Aug '26 | 1,889.90 | 1,993.00 | 1,888.10 | 1,984.90 | +93.20 | +4.93% | 0.02 cr | 1,959.70 | 44.8% | ₹44 cr |
| 04 Aug '26 | 1,872.10 | 1,907.90 | 1,838.20 | 1,891.70 | +32.00 | +1.72% | 0.01 cr | 1,877.57 | 33.8% | ₹18 cr |
| 03 Aug '26 | 1,840.00 | 1,914.00 | 1,839.90 | 1,859.70 | −10.40 | −0.56% | 0.01 cr | 1,884.01 | 31.8% | ₹28 cr |
| 31 Jul '26 | 1,898.90 | 1,915.00 | 1,796.50 | 1,870.10 | −3.20 | −0.17% | 0.03 cr | 1,854.34 | 15.4% | ₹52 cr |
| 30 Jul '26 | 1,866.00 | 1,910.00 | 1,821.50 | 1,873.30 | +18.60 | +1.00% | 0.01 cr | 1,855.49 | 38.5% | ₹16 cr |
| 29 Jul '26 | 1,861.60 | 1,866.50 | 1,840.00 | 1,854.70 | −1.60 | −0.09% | 0.00 cr | 1,853.90 | 43.8% | ₹9 cr |
| 28 Jul '26 | 1,822.50 | 1,866.40 | 1,807.60 | 1,856.30 | +22.80 | +1.24% | 0.01 cr | 1,843.65 | 42.0% | ₹13 cr |
| 27 Jul '26 | 1,837.00 | 1,859.50 | 1,790.00 | 1,833.50 | −2.60 | −0.14% | 0.01 cr | 1,823.20 | 32.2% | ₹11 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.
