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 | 1,661.20 | 1,672.60 | 1,634.00 | 1,640.70 | −21.60 | −1.30% | 0.04 cr | 1,644.99 | 58.6% | ₹64 cr |
| 03 Sep '26 | 1,655.00 | 1,672.50 | 1,641.00 | 1,662.30 | +9.10 | +0.55% | 0.02 cr | 1,656.73 | 47.9% | ₹38 cr |
| 02 Sep '26 | 1,664.10 | 1,667.30 | 1,644.10 | 1,653.20 | −12.40 | −0.74% | 0.02 cr | 1,653.64 | 50.0% | ₹33 cr |
| 01 Sep '26 | 1,699.00 | 1,703.00 | 1,656.50 | 1,665.60 | −32.20 | −1.90% | 0.03 cr | 1,680.82 | 56.2% | ₹53 cr |
| 31 Aug '26 | 1,692.00 | 1,727.10 | 1,673.20 | 1,697.80 | +6.40 | +0.38% | 0.06 cr | 1,704.70 | 46.0% | ₹96 cr |
| 28 Aug '26 | 1,700.00 | 1,719.20 | 1,682.70 | 1,691.40 | −9.00 | −0.53% | 0.08 cr | 1,706.83 | 60.7% | ₹129 cr |
| 27 Aug '26 | 1,675.00 | 1,716.90 | 1,671.00 | 1,700.40 | +25.00 | +1.49% | 0.09 cr | 1,701.06 | 60.8% | ₹157 cr |
| 26 Aug '26 | 1,695.00 | 1,703.00 | 1,665.80 | 1,675.40 | −15.00 | −0.89% | 0.05 cr | 1,689.36 | 66.2% | ₹77 cr |
| 25 Aug '26 | 1,662.30 | 1,695.00 | 1,654.00 | 1,690.40 | +26.20 | +1.57% | 0.06 cr | 1,681.63 | 56.0% | ₹103 cr |
| 24 Aug '26 | 1,623.00 | 1,683.00 | 1,622.40 | 1,664.20 | +40.90 | +2.52% | 0.07 cr | 1,648.65 | 54.1% | ₹123 cr |
| 21 Aug '26 | 1,632.80 | 1,645.00 | 1,620.00 | 1,623.30 | −9.50 | −0.58% | 0.05 cr | 1,630.97 | 65.4% | ₹87 cr |
| 20 Aug '26 | 1,660.00 | 1,687.30 | 1,628.00 | 1,632.80 | −12.30 | −0.75% | 0.06 cr | 1,644.45 | 62.6% | ₹97 cr |
| 19 Aug '26 | 1,650.00 | 1,656.90 | 1,614.60 | 1,645.10 | −4.30 | −0.26% | 0.13 cr | 1,629.21 | 65.5% | ₹211 cr |
| 18 Aug '26 | 1,651.00 | 1,675.00 | 1,640.10 | 1,649.40 | −18.20 | −1.09% | 0.08 cr | 1,659.19 | 57.8% | ₹135 cr |
| 17 Aug '26 | 1,737.10 | 1,755.00 | 1,658.10 | 1,667.60 | −62.10 | −3.59% | 0.21 cr | 1,697.41 | 53.5% | ₹359 cr |
| 14 Aug '26 | 1,620.00 | 1,736.10 | 1,611.00 | 1,729.70 | +151.40 | +9.59% | 0.98 cr | 1,693.19 | 37.5% | ₹1,665 cr |
| 13 Aug '26 | 1,583.00 | 1,583.00 | 1,563.50 | 1,578.30 | −0.50 | −0.03% | 0.04 cr | 1,574.26 | 80.8% | ₹64 cr |
| 12 Aug '26 | 1,566.50 | 1,584.40 | 1,554.00 | 1,578.80 | +12.30 | +0.79% | 0.03 cr | 1,567.63 | 66.3% | ₹46 cr |
| 11 Aug '26 | 1,554.10 | 1,576.20 | 1,546.60 | 1,566.50 | +8.70 | +0.56% | 0.04 cr | 1,564.56 | 56.7% | ₹65 cr |
| 10 Aug '26 | 1,580.10 | 1,591.70 | 1,552.60 | 1,557.80 | −28.70 | −1.81% | 0.02 cr | 1,566.85 | 59.0% | ₹32 cr |
| 07 Aug '26 | 1,578.30 | 1,592.00 | 1,569.20 | 1,586.50 | +8.20 | +0.52% | 0.01 cr | 1,586.15 | 53.9% | ₹22 cr |
| 06 Aug '26 | 1,576.10 | 1,593.00 | 1,565.00 | 1,578.30 | −0.30 | −0.02% | 0.02 cr | 1,585.88 | 56.0% | ₹31 cr |
| 05 Aug '26 | 1,543.70 | 1,582.40 | 1,534.10 | 1,578.60 | +36.10 | +2.34% | 0.03 cr | 1,568.21 | 58.5% | ₹53 cr |
| 04 Aug '26 | 1,569.80 | 1,580.00 | 1,539.00 | 1,542.50 | −27.30 | −1.74% | 0.01 cr | 1,561.07 | 44.1% | ₹23 cr |
| 03 Aug '26 | 1,510.90 | 1,574.00 | 1,499.00 | 1,569.80 | +79.30 | +5.32% | 0.05 cr | 1,552.43 | 56.3% | ₹81 cr |
| 31 Jul '26 | 1,505.00 | 1,513.80 | 1,484.80 | 1,490.50 | −9.10 | −0.61% | 0.04 cr | 1,499.84 | 64.3% | ₹57 cr |
| 30 Jul '26 | 1,515.00 | 1,518.80 | 1,493.20 | 1,499.60 | −18.60 | −1.23% | 0.06 cr | 1,501.85 | 63.8% | ₹85 cr |
| 29 Jul '26 | 1,514.80 | 1,527.00 | 1,511.10 | 1,518.20 | +8.00 | +0.53% | 0.01 cr | 1,519.98 | 59.4% | ₹15 cr |
| 28 Jul '26 | 1,528.00 | 1,530.90 | 1,506.00 | 1,510.20 | −16.60 | −1.09% | 0.01 cr | 1,512.56 | 59.9% | ₹21 cr |
| 27 Jul '26 | 1,529.90 | 1,539.90 | 1,522.00 | 1,526.80 | −0.40 | −0.03% | 0.01 cr | 1,528.78 | 51.8% | ₹15 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.
