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 | 1,421.10 | 1,449.00 | 1,402.00 | 1,406.60 | −11.10 | −0.78% | 0.01 cr | 1,424.40 | 46.7% | ₹21 cr |
| 03 Sep '26 | 1,425.90 | 1,452.70 | 1,412.30 | 1,417.70 | +7.20 | +0.51% | 0.02 cr | 1,430.30 | 47.5% | ₹33 cr |
| 02 Sep '26 | 1,408.40 | 1,418.70 | 1,391.00 | 1,410.50 | +2.10 | +0.15% | 0.01 cr | 1,406.77 | 47.2% | ₹11 cr |
| 01 Sep '26 | 1,409.90 | 1,429.50 | 1,394.10 | 1,408.40 | +7.50 | +0.54% | 0.03 cr | 1,409.39 | 33.1% | ₹41 cr |
| 31 Aug '26 | 1,390.00 | 1,418.50 | 1,375.10 | 1,400.90 | +14.60 | +1.05% | 0.02 cr | 1,401.72 | 59.5% | ₹31 cr |
| 28 Aug '26 | 1,395.90 | 1,404.90 | 1,382.00 | 1,386.30 | −4.70 | −0.34% | 0.01 cr | 1,389.63 | 56.2% | ₹13 cr |
| 27 Aug '26 | 1,391.50 | 1,405.00 | 1,384.50 | 1,391.00 | −0.30 | −0.02% | 0.01 cr | 1,393.98 | 65.0% | ₹17 cr |
| 26 Aug '26 | 1,390.10 | 1,398.00 | 1,381.80 | 1,391.30 | +6.90 | +0.50% | 0.01 cr | 1,391.35 | 53.9% | ₹10 cr |
| 25 Aug '26 | 1,388.90 | 1,402.70 | 1,380.50 | 1,384.40 | −4.50 | −0.32% | 0.01 cr | 1,388.93 | 61.7% | ₹18 cr |
| 24 Aug '26 | 1,410.90 | 1,421.90 | 1,385.10 | 1,388.90 | −15.60 | −1.11% | 0.02 cr | 1,402.08 | 58.1% | ₹35 cr |
| 21 Aug '26 | 1,390.00 | 1,412.00 | 1,386.90 | 1,404.50 | +16.90 | +1.22% | 0.02 cr | 1,401.79 | 58.5% | ₹21 cr |
| 20 Aug '26 | 1,382.50 | 1,404.00 | 1,378.20 | 1,387.60 | +11.00 | +0.80% | 0.02 cr | 1,389.46 | 63.1% | ₹22 cr |
| 19 Aug '26 | 1,404.00 | 1,427.90 | 1,372.10 | 1,376.60 | −26.90 | −1.92% | 0.02 cr | 1,404.05 | 44.0% | ₹25 cr |
| 18 Aug '26 | 1,404.00 | 1,413.40 | 1,392.10 | 1,403.50 | −0.70 | −0.05% | 0.01 cr | 1,399.88 | 47.2% | ₹18 cr |
| 17 Aug '26 | 1,367.20 | 1,410.00 | 1,350.10 | 1,404.20 | +52.00 | +3.85% | 0.04 cr | 1,387.23 | 45.8% | ₹50 cr |
| 14 Aug '26 | 1,354.10 | 1,387.90 | 1,342.80 | 1,352.20 | −12.90 | −0.94% | 0.03 cr | 1,364.07 | 25.0% | ₹44 cr |
| 13 Aug '26 | 1,380.10 | 1,399.40 | 1,345.10 | 1,365.10 | −31.70 | −2.27% | 0.02 cr | 1,374.15 | 39.2% | ₹23 cr |
| 12 Aug '26 | 1,348.30 | 1,468.00 | 1,348.30 | 1,396.80 | +49.10 | +3.64% | 0.37 cr | 1,424.64 | 13.1% | ₹529 cr |
| 11 Aug '26 | 1,317.30 | 1,364.90 | 1,303.30 | 1,347.70 | +32.30 | +2.46% | 0.04 cr | 1,329.81 | 41.2% | ₹47 cr |
| 10 Aug '26 | 1,325.00 | 1,328.00 | 1,299.80 | 1,315.40 | −1.80 | −0.14% | 0.01 cr | 1,311.34 | 59.5% | ₹12 cr |
| 07 Aug '26 | 1,288.10 | 1,323.90 | 1,284.10 | 1,317.20 | +23.10 | +1.79% | 0.01 cr | 1,306.81 | 44.5% | ₹16 cr |
| 06 Aug '26 | 1,289.90 | 1,300.00 | 1,267.20 | 1,294.10 | +11.10 | +0.87% | 0.02 cr | 1,283.20 | 79.4% | ₹25 cr |
| 05 Aug '26 | 1,280.00 | 1,289.80 | 1,277.40 | 1,283.00 | +3.30 | +0.26% | 0.00 cr | 1,282.51 | 59.4% | ₹5 cr |
| 04 Aug '26 | 1,279.10 | 1,296.20 | 1,274.20 | 1,279.70 | −3.80 | −0.30% | 0.01 cr | 1,282.84 | 55.0% | ₹7 cr |
| 03 Aug '26 | 1,289.00 | 1,310.00 | 1,273.10 | 1,283.50 | −6.10 | −0.47% | 0.02 cr | 1,286.33 | 57.1% | ₹20 cr |
| 31 Jul '26 | 1,279.10 | 1,302.00 | 1,268.10 | 1,289.60 | +6.90 | +0.54% | 0.02 cr | 1,285.10 | 52.0% | ₹26 cr |
| 30 Jul '26 | 1,303.00 | 1,305.70 | 1,272.20 | 1,282.70 | −20.70 | −1.59% | 0.01 cr | 1,284.81 | 48.8% | ₹11 cr |
| 29 Jul '26 | 1,265.50 | 1,309.90 | 1,262.30 | 1,303.40 | +37.90 | +2.99% | 0.01 cr | 1,295.94 | 58.9% | ₹15 cr |
| 28 Jul '26 | 1,300.00 | 1,300.60 | 1,258.20 | 1,265.50 | −32.90 | −2.53% | 0.01 cr | 1,276.05 | 53.6% | ₹12 cr |
| 27 Jul '26 | 1,305.80 | 1,312.00 | 1,278.00 | 1,298.40 | −1.50 | −0.12% | 0.02 cr | 1,292.32 | 49.4% | ₹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.
