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 | 1,855.00 | 1,871.80 | 1,835.20 | 1,840.00 | −28.50 | −1.53% | 0.11 cr | 1,850.66 | 56.2% | ₹199 cr |
| 03 Sep '26 | 1,864.90 | 1,876.60 | 1,852.60 | 1,868.50 | +4.50 | +0.24% | 0.15 cr | 1,863.26 | 55.0% | ₹281 cr |
| 02 Sep '26 | 1,853.20 | 1,864.40 | 1,811.70 | 1,864.00 | +2.40 | +0.13% | 0.23 cr | 1,834.00 | 53.1% | ₹416 cr |
| 01 Sep '26 | 1,888.90 | 1,895.00 | 1,837.40 | 1,861.60 | −53.40 | −2.79% | 0.35 cr | 1,858.13 | 52.5% | ₹656 cr |
| 31 Aug '26 | 1,945.00 | 1,949.00 | 1,847.80 | 1,915.00 | −23.50 | −1.21% | 3.10 cr | 1,909.63 | 77.9% | ₹5,919 cr |
| 28 Aug '26 | 1,929.70 | 1,938.50 | 1,910.10 | 1,938.50 | +9.10 | +0.47% | 0.22 cr | 1,923.68 | 59.1% | ₹429 cr |
| 27 Aug '26 | 1,891.30 | 1,930.00 | 1,878.40 | 1,929.40 | +42.40 | +2.25% | 0.42 cr | 1,908.53 | 64.8% | ₹811 cr |
| 26 Aug '26 | 1,871.10 | 1,898.30 | 1,857.40 | 1,887.00 | +20.80 | +1.11% | 0.33 cr | 1,885.61 | 61.6% | ₹629 cr |
| 25 Aug '26 | 1,808.00 | 1,869.40 | 1,796.50 | 1,866.20 | +65.20 | +3.62% | 0.36 cr | 1,835.64 | 50.0% | ₹652 cr |
| 24 Aug '26 | 1,800.00 | 1,810.80 | 1,790.00 | 1,801.00 | −1.00 | −0.06% | 0.29 cr | 1,802.25 | 77.3% | ₹522 cr |
| 21 Aug '26 | 1,825.00 | 1,836.40 | 1,790.30 | 1,802.00 | −23.00 | −1.26% | 0.14 cr | 1,806.01 | 61.5% | ₹253 cr |
| 20 Aug '26 | 1,819.00 | 1,832.00 | 1,813.80 | 1,825.00 | +23.20 | +1.29% | 0.13 cr | 1,823.41 | 59.3% | ₹240 cr |
| 19 Aug '26 | 1,814.00 | 1,818.00 | 1,789.90 | 1,801.80 | −12.20 | −0.67% | 0.14 cr | 1,801.99 | 55.7% | ₹257 cr |
| 18 Aug '26 | 1,810.00 | 1,824.60 | 1,802.10 | 1,814.00 | +4.30 | +0.24% | 0.13 cr | 1,817.71 | 65.0% | ₹235 cr |
| 17 Aug '26 | 1,770.00 | 1,824.00 | 1,769.40 | 1,809.70 | +22.40 | +1.25% | 0.16 cr | 1,800.20 | 49.9% | ₹294 cr |
| 14 Aug '26 | 1,849.90 | 1,853.20 | 1,777.70 | 1,787.30 | −64.40 | −3.48% | 0.16 cr | 1,814.50 | 47.4% | ₹287 cr |
| 13 Aug '26 | 1,850.00 | 1,851.70 | 1,820.60 | 1,851.70 | +1.70 | +0.09% | 0.13 cr | 1,837.23 | 51.1% | ₹247 cr |
| 12 Aug '26 | 1,856.30 | 1,862.30 | 1,835.00 | 1,850.00 | −8.00 | −0.43% | 0.11 cr | 1,849.71 | 49.2% | ₹201 cr |
| 11 Aug '26 | 1,851.00 | 1,859.00 | 1,833.10 | 1,858.00 | +4.00 | +0.22% | 0.15 cr | 1,842.82 | 55.6% | ₹279 cr |
| 10 Aug '26 | 1,845.00 | 1,870.80 | 1,832.80 | 1,854.00 | +9.70 | +0.53% | 0.14 cr | 1,857.78 | 49.3% | ₹258 cr |
| 07 Aug '26 | 1,838.00 | 1,856.00 | 1,833.20 | 1,844.30 | +14.30 | +0.78% | 0.16 cr | 1,847.18 | 67.9% | ₹287 cr |
| 06 Aug '26 | 1,843.00 | 1,854.90 | 1,830.00 | 1,830.00 | −5.00 | −0.27% | 0.20 cr | 1,841.28 | 65.7% | ₹375 cr |
| 05 Aug '26 | 1,854.00 | 1,856.60 | 1,834.50 | 1,835.00 | −15.00 | −0.81% | 0.21 cr | 1,845.25 | 56.1% | ₹386 cr |
| 04 Aug '26 | 1,811.00 | 1,850.00 | 1,806.10 | 1,850.00 | +38.60 | +2.13% | 0.14 cr | 1,829.22 | 58.0% | ₹257 cr |
| 03 Aug '26 | 1,821.00 | 1,838.30 | 1,789.10 | 1,811.40 | −4.80 | −0.26% | 0.19 cr | 1,818.30 | 43.6% | ₹349 cr |
| 31 Jul '26 | 1,785.00 | 1,826.60 | 1,785.00 | 1,816.20 | +34.90 | +1.96% | 0.25 cr | 1,814.70 | 48.5% | ₹454 cr |
| 30 Jul '26 | 1,785.00 | 1,798.90 | 1,773.30 | 1,781.30 | +0.00 | +0.00% | 0.24 cr | 1,782.84 | 49.0% | ₹428 cr |
| 29 Jul '26 | 1,762.00 | 1,797.90 | 1,754.30 | 1,781.30 | +22.40 | +1.27% | 0.30 cr | 1,780.86 | 53.5% | ₹534 cr |
| 28 Jul '26 | 1,713.00 | 1,762.00 | 1,707.70 | 1,758.90 | +45.50 | +2.66% | 0.44 cr | 1,742.10 | 38.0% | ₹768 cr |
| 27 Jul '26 | 1,624.80 | 1,734.50 | 1,617.10 | 1,713.40 | +112.20 | +7.01% | 0.80 cr | 1,691.75 | 31.0% | ₹1,352 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.
