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 | 1,716.20 | 1,738.00 | 1,697.00 | 1,702.80 | −13.40 | −0.78% | 0.01 cr | 1,704.51 | 70.5% | ₹9 cr |
| 03 Sep '26 | 1,699.90 | 1,750.00 | 1,698.00 | 1,716.20 | +16.30 | +0.96% | 0.00 cr | 1,716.88 | 55.9% | ₹5 cr |
| 02 Sep '26 | 1,680.90 | 1,710.00 | 1,672.30 | 1,699.90 | −3.00 | −0.18% | 0.00 cr | 1,693.34 | 59.9% | ₹4 cr |
| 01 Sep '26 | 1,692.40 | 1,714.90 | 1,672.30 | 1,702.90 | +10.50 | +0.62% | 0.00 cr | 1,689.52 | 61.5% | ₹6 cr |
| 31 Aug '26 | 1,709.20 | 1,714.40 | 1,680.50 | 1,692.40 | −25.30 | −1.47% | 0.00 cr | 1,694.04 | 59.8% | ₹3 cr |
| 28 Aug '26 | 1,692.00 | 1,724.60 | 1,675.10 | 1,717.70 | +33.30 | +1.98% | 0.00 cr | 1,706.63 | 57.1% | ₹6 cr |
| 27 Aug '26 | 1,697.40 | 1,729.80 | 1,671.40 | 1,684.40 | −4.50 | −0.27% | 0.01 cr | 1,697.04 | 55.2% | ₹11 cr |
| 26 Aug '26 | 1,613.00 | 1,700.00 | 1,613.00 | 1,688.90 | +77.40 | +4.80% | 0.01 cr | 1,666.77 | 58.1% | ₹14 cr |
| 25 Aug '26 | 1,608.60 | 1,618.00 | 1,592.10 | 1,611.50 | +9.30 | +0.58% | 0.00 cr | 1,606.92 | 63.9% | ₹3 cr |
| 24 Aug '26 | 1,609.00 | 1,623.80 | 1,599.00 | 1,602.20 | −6.80 | −0.42% | 0.00 cr | 1,605.97 | 55.0% | ₹2 cr |
| 21 Aug '26 | 1,599.60 | 1,612.00 | 1,555.60 | 1,609.00 | +9.40 | +0.59% | 0.00 cr | 1,604.18 | 67.4% | ₹4 cr |
| 20 Aug '26 | 1,603.00 | 1,609.00 | 1,585.00 | 1,599.60 | −3.40 | −0.21% | 0.00 cr | 1,595.13 | 66.1% | ₹3 cr |
| 19 Aug '26 | 1,585.00 | 1,608.00 | 1,559.40 | 1,603.00 | −0.10 | −0.01% | 0.00 cr | 1,592.60 | 50.4% | ₹4 cr |
| 18 Aug '26 | 1,602.00 | 1,623.90 | 1,600.00 | 1,603.10 | +0.30 | +0.02% | 0.00 cr | 1,607.12 | 57.8% | ₹2 cr |
| 17 Aug '26 | 1,612.50 | 1,612.50 | 1,588.40 | 1,602.80 | +6.10 | +0.38% | 0.00 cr | 1,597.98 | 57.5% | ₹2 cr |
| 14 Aug '26 | 1,590.00 | 1,601.50 | 1,580.00 | 1,596.70 | +5.50 | +0.35% | 0.00 cr | 1,591.55 | 60.5% | ₹3 cr |
| 13 Aug '26 | 1,610.00 | 1,612.00 | 1,588.60 | 1,591.20 | −11.20 | −0.70% | 0.00 cr | 1,594.95 | 62.7% | ₹3 cr |
| 12 Aug '26 | 1,550.40 | 1,610.00 | 1,546.50 | 1,602.40 | +53.20 | +3.43% | 0.00 cr | 1,586.84 | 48.2% | ₹7 cr |
| 11 Aug '26 | 1,555.00 | 1,556.70 | 1,528.20 | 1,549.20 | −2.40 | −0.15% | 0.00 cr | 1,546.59 | 65.1% | ₹3 cr |
| 10 Aug '26 | 1,538.50 | 1,560.00 | 1,515.00 | 1,551.60 | +28.10 | +1.84% | 0.00 cr | 1,536.79 | 61.4% | ₹5 cr |
| 07 Aug '26 | 1,519.00 | 1,535.20 | 1,513.20 | 1,523.50 | +3.10 | +0.20% | 0.00 cr | 1,524.88 | 47.9% | ₹3 cr |
| 06 Aug '26 | 1,522.60 | 1,531.30 | 1,515.00 | 1,520.40 | +5.70 | +0.38% | 0.00 cr | 1,522.91 | 59.3% | ₹1 cr |
| 05 Aug '26 | 1,525.00 | 1,543.10 | 1,505.50 | 1,514.70 | −5.10 | −0.34% | 0.00 cr | 1,520.39 | 60.8% | ₹5 cr |
| 04 Aug '26 | 1,544.90 | 1,548.80 | 1,504.00 | 1,519.80 | −12.60 | −0.82% | 0.00 cr | 1,523.21 | 60.0% | ₹6 cr |
| 03 Aug '26 | 1,569.00 | 1,569.00 | 1,524.00 | 1,532.40 | −56.00 | −3.53% | 0.01 cr | 1,537.78 | 52.5% | ₹9 cr |
| 31 Jul '26 | 1,590.00 | 1,620.00 | 1,580.00 | 1,588.40 | −0.60 | −0.04% | 0.00 cr | 1,606.53 | 51.0% | ₹4 cr |
| 30 Jul '26 | 1,576.70 | 1,601.10 | 1,570.10 | 1,589.00 | +12.30 | +0.78% | 0.00 cr | 1,584.76 | 50.5% | ₹3 cr |
| 29 Jul '26 | 1,555.90 | 1,585.90 | 1,545.00 | 1,576.70 | +22.40 | +1.44% | 0.00 cr | 1,564.68 | 62.7% | ₹3 cr |
| 28 Jul '26 | 1,571.50 | 1,571.50 | 1,547.20 | 1,554.30 | +0.50 | +0.03% | 0.00 cr | 1,556.74 | 67.5% | ₹2 cr |
| 27 Jul '26 | 1,540.40 | 1,575.00 | 1,536.70 | 1,553.80 | +13.40 | +0.87% | 0.00 cr | 1,557.89 | 59.2% | ₹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.
