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 | 1,570.00 | 1,596.00 | 1,550.10 | 1,569.95 | +2.95 | +0.19% | 0.00 cr | 1,578.98 | 98.3% | ₹1 cr |
| 03 Sep '26 | 1,544.00 | 1,590.00 | 1,542.65 | 1,567.00 | +24.35 | +1.58% | 0.00 cr | 1,570.95 | 95.6% | ₹1 cr |
| 02 Sep '26 | 1,502.00 | 1,550.00 | 1,495.00 | 1,542.65 | +40.65 | +2.71% | 0.00 cr | 1,526.60 | 97.4% | ₹3 cr |
| 01 Sep '26 | 1,500.00 | 1,511.00 | 1,451.00 | 1,502.00 | +12.55 | +0.84% | 0.00 cr | 1,485.37 | 96.5% | ₹1 cr |
| 31 Aug '26 | 1,409.00 | 1,490.05 | 1,365.10 | 1,489.45 | +70.35 | +4.96% | 0.01 cr | 1,480.67 | 99.1% | ₹14 cr |
| 28 Aug '26 | 1,416.15 | 1,422.00 | 1,385.00 | 1,419.10 | +34.90 | +2.52% | 0.00 cr | 1,409.80 | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,375.00 | 1,410.00 | 1,352.00 | 1,384.20 | −19.50 | −1.39% | 0.00 cr | 1,388.47 | 98.6% | ₹1 cr |
| 26 Aug '26 | 1,413.00 | 1,413.00 | 1,390.50 | 1,403.70 | −39.30 | −2.72% | 0.00 cr | 1,401.25 | 100.0% | ₹1 cr |
| 25 Aug '26 | 1,453.40 | 1,453.40 | 1,390.00 | 1,443.00 | −10.40 | −0.72% | 0.00 cr | 1,419.71 | 90.8% | ₹2 cr |
| 24 Aug '26 | 1,464.80 | 1,480.00 | 1,445.00 | 1,453.40 | +18.40 | +1.28% | 0.00 cr | 1,464.22 | 84.6% | ₹2 cr |
| 21 Aug '26 | 1,444.00 | 1,444.00 | 1,420.00 | 1,435.00 | +3.80 | +0.27% | 0.00 cr | 1,433.65 | 98.4% | ₹1 cr |
| 20 Aug '26 | 1,399.90 | 1,435.00 | 1,399.90 | 1,431.20 | +30.05 | +2.14% | 0.00 cr | 1,423.99 | 98.4% | ₹1 cr |
| 19 Aug '26 | 1,420.00 | 1,442.00 | 1,350.00 | 1,401.15 | −12.70 | −0.90% | 0.01 cr | 1,393.67 | 97.4% | ₹12 cr |
| 18 Aug '26 | 1,389.70 | 1,424.00 | 1,382.00 | 1,413.85 | +17.20 | +1.23% | 0.00 cr | 1,408.50 | 98.2% | ₹2 cr |
| 17 Aug '26 | 1,399.95 | 1,400.00 | 1,364.00 | 1,396.65 | −2.35 | −0.17% | 0.00 cr | 1,391.45 | 94.2% | ₹1 cr |
| 14 Aug '26 | 1,360.00 | 1,407.00 | 1,360.00 | 1,399.00 | +14.10 | +1.02% | 0.00 cr | 1,393.90 | 96.3% | ₹1 cr |
| 13 Aug '26 | 1,370.00 | 1,397.50 | 1,350.05 | 1,384.90 | +4.90 | +0.36% | 0.01 cr | 1,352.58 | 98.8% | ₹8 cr |
| 12 Aug '26 | 1,379.00 | 1,410.05 | 1,350.00 | 1,380.00 | +1.00 | +0.07% | 0.00 cr | 1,377.17 | 97.4% | ₹1 cr |
| 11 Aug '26 | 1,410.00 | 1,421.00 | 1,345.00 | 1,379.00 | −18.90 | −1.35% | 0.00 cr | 1,352.68 | 98.5% | ₹5 cr |
| 10 Aug '26 | 1,350.05 | 1,400.00 | 1,350.05 | 1,397.90 | +38.60 | +2.84% | 0.00 cr | 1,382.11 | 83.1% | ₹1 cr |
| 07 Aug '26 | 1,360.00 | 1,370.00 | 1,325.00 | 1,359.30 | −12.15 | −0.89% | 0.00 cr | 1,347.21 | 76.7% | ₹1 cr |
| 06 Aug '26 | 1,399.00 | 1,400.50 | 1,360.10 | 1,371.45 | −21.75 | −1.56% | 0.00 cr | 1,385.66 | 71.4% | ₹1 cr |
| 05 Aug '26 | 1,385.00 | 1,415.00 | 1,383.05 | 1,393.20 | +15.85 | +1.15% | 0.00 cr | 1,396.03 | 82.0% | ₹1 cr |
| 04 Aug '26 | 1,433.10 | 1,460.50 | 1,357.10 | 1,377.35 | −64.35 | −4.46% | 0.00 cr | 1,399.47 | 72.5% | ₹3 cr |
| 03 Aug '26 | 1,418.80 | 1,450.00 | 1,411.00 | 1,441.70 | +22.90 | +1.61% | 0.00 cr | 1,433.36 | 73.0% | ₹2 cr |
| 31 Jul '26 | 1,454.85 | 1,454.85 | 1,410.00 | 1,418.80 | −14.60 | −1.02% | 0.00 cr | 1,424.40 | 80.9% | ₹1 cr |
| 30 Jul '26 | 1,401.70 | 1,435.00 | 1,400.00 | 1,433.40 | +31.70 | +2.26% | 0.00 cr | 1,419.89 | 80.7% | ₹1 cr |
| 29 Jul '26 | 1,410.20 | 1,425.00 | 1,376.95 | 1,401.70 | −3.20 | −0.23% | 0.00 cr | 1,400.99 | 69.6% | ₹1 cr |
| 28 Jul '26 | 1,400.00 | 1,432.00 | 1,326.00 | 1,404.90 | +59.60 | +4.43% | 0.00 cr | 1,385.33 | 68.1% | ₹3 cr |
| 27 Jul '26 | 1,257.00 | 1,345.30 | 1,257.00 | 1,345.30 | +122.30 | +10.00% | 0.00 cr | 1,312.87 | 82.2% | ₹3 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.
