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 | 1,540.90 | 1,581.10 | 1,521.20 | 1,578.70 | +72.80 | +4.83% | 0.04 cr | 1,575.60 | 48.1% | ₹64 cr |
| 03 Sep '26 | 1,559.00 | 1,566.60 | 1,483.50 | 1,505.90 | −28.90 | −1.88% | 0.02 cr | 1,509.64 | 44.1% | ₹30 cr |
| 02 Sep '26 | 1,535.00 | 1,544.80 | 1,495.30 | 1,534.80 | +7.40 | +0.48% | 0.02 cr | 1,522.01 | 50.4% | ₹25 cr |
| 01 Sep '26 | 1,574.80 | 1,589.00 | 1,495.00 | 1,527.40 | −25.70 | −1.65% | 0.03 cr | 1,537.08 | 52.3% | ₹40 cr |
| 31 Aug '26 | 1,664.70 | 1,668.00 | 1,536.20 | 1,553.10 | −56.60 | −3.52% | 0.04 cr | 1,594.58 | 44.6% | ₹66 cr |
| 28 Aug '26 | 1,542.00 | 1,612.10 | 1,539.90 | 1,609.70 | +74.30 | +4.84% | 0.03 cr | 1,587.66 | 59.7% | ₹50 cr |
| 27 Aug '26 | 1,483.10 | 1,568.60 | 1,482.00 | 1,535.40 | +23.50 | +1.55% | 0.02 cr | 1,533.62 | 45.6% | ₹24 cr |
| 26 Aug '26 | 1,535.00 | 1,548.80 | 1,492.70 | 1,511.90 | −12.90 | −0.85% | 0.01 cr | 1,516.92 | 50.7% | ₹14 cr |
| 25 Aug '26 | 1,470.00 | 1,540.00 | 1,465.00 | 1,524.80 | +53.60 | +3.64% | 0.03 cr | 1,524.47 | 50.8% | ₹38 cr |
| 24 Aug '26 | 1,485.00 | 1,509.80 | 1,461.10 | 1,471.20 | −10.90 | −0.74% | 0.01 cr | 1,486.05 | 60.3% | ₹12 cr |
| 21 Aug '26 | 1,528.00 | 1,541.00 | 1,474.00 | 1,482.10 | −36.20 | −2.38% | 0.02 cr | 1,489.06 | 62.6% | ₹26 cr |
| 20 Aug '26 | 1,544.00 | 1,546.00 | 1,511.00 | 1,518.30 | +17.10 | +1.14% | 0.01 cr | 1,528.39 | 48.5% | ₹20 cr |
| 19 Aug '26 | 1,519.50 | 1,598.20 | 1,461.10 | 1,501.20 | −20.90 | −1.37% | 0.06 cr | 1,551.33 | 36.4% | ₹89 cr |
| 18 Aug '26 | 1,517.70 | 1,560.00 | 1,475.00 | 1,522.10 | −17.60 | −1.14% | 0.04 cr | 1,510.66 | 41.5% | ₹64 cr |
| 17 Aug '26 | 1,541.70 | 1,541.70 | 1,469.00 | 1,539.70 | +71.40 | +4.86% | 0.10 cr | 1,528.06 | 60.3% | ₹148 cr |
| 14 Aug '26 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | +69.90 | +5.00% | 0.04 cr | 1,468.30 | 50.9% | ₹60 cr |
| 13 Aug '26 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | +66.50 | +4.99% | 0.01 cr | 1,398.40 | 100.0% | ₹8 cr |
| 12 Aug '26 | 1,295.00 | 1,345.00 | 1,294.00 | 1,331.90 | +44.20 | +3.43% | 0.03 cr | 1,326.91 | 57.0% | ₹45 cr |
| 11 Aug '26 | 1,240.00 | 1,287.70 | 1,233.40 | 1,287.70 | +61.30 | +5.00% | 0.02 cr | 1,278.75 | 64.3% | ₹26 cr |
| 10 Aug '26 | 1,217.00 | 1,242.00 | 1,200.00 | 1,226.40 | +18.00 | +1.49% | 0.01 cr | 1,226.26 | — | ₹7 cr |
| 07 Aug '26 | 1,215.10 | 1,224.00 | 1,198.00 | 1,208.40 | −6.30 | −0.52% | 0.00 cr | 1,212.46 | — | ₹6 cr |
| 06 Aug '26 | 1,201.10 | 1,222.00 | 1,201.10 | 1,214.70 | +1.00 | +0.08% | 0.00 cr | 1,213.23 | — | ₹5 cr |
| 05 Aug '26 | 1,218.70 | 1,219.90 | 1,190.00 | 1,213.70 | +17.10 | +1.43% | 0.00 cr | 1,206.41 | — | ₹4 cr |
| 04 Aug '26 | 1,195.00 | 1,230.00 | 1,191.10 | 1,196.60 | −15.50 | −1.28% | 0.01 cr | 1,207.23 | — | ₹6 cr |
| 03 Aug '26 | 1,175.00 | 1,218.00 | 1,175.00 | 1,212.10 | +37.70 | +3.21% | 0.00 cr | 1,204.98 | — | ₹6 cr |
| 31 Jul '26 | 1,156.60 | 1,190.50 | 1,150.00 | 1,174.40 | +17.80 | +1.54% | 0.01 cr | 1,174.99 | — | ₹9 cr |
| 30 Jul '26 | 1,230.00 | 1,239.00 | 1,155.00 | 1,156.60 | −51.40 | −4.25% | 0.01 cr | 1,170.37 | — | ₹12 cr |
| 29 Jul '26 | 1,248.90 | 1,248.90 | 1,200.00 | 1,208.00 | −18.70 | −1.52% | 0.01 cr | 1,209.47 | — | ₹7 cr |
| 28 Jul '26 | 1,240.00 | 1,250.00 | 1,224.60 | 1,226.70 | −17.90 | −1.44% | 0.01 cr | 1,232.84 | — | ₹8 cr |
| 27 Jul '26 | 1,255.00 | 1,265.00 | 1,231.50 | 1,244.60 | +10.70 | +0.87% | 0.00 cr | 1,249.15 | — | ₹6 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.
