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 | 1,955.80 | 1,960.00 | 1,860.00 | 1,904.90 | −39.20 | −2.02% | 0.00 cr | 1,908.42 | 54.1% | ₹7 cr |
| 03 Sep '26 | 1,885.50 | 1,949.90 | 1,875.20 | 1,944.10 | +60.50 | +3.21% | 0.00 cr | 1,922.60 | 53.0% | ₹4 cr |
| 02 Sep '26 | 1,900.00 | 1,908.60 | 1,834.10 | 1,883.60 | −27.70 | −1.45% | 0.00 cr | 1,871.20 | 50.1% | ₹6 cr |
| 01 Sep '26 | 2,000.00 | 2,043.90 | 1,885.50 | 1,911.30 | −78.00 | −3.92% | 0.01 cr | 1,956.35 | 47.1% | ₹10 cr |
| 31 Aug '26 | 1,995.00 | 2,022.50 | 1,922.00 | 1,989.30 | −17.80 | −0.89% | 0.01 cr | 1,964.37 | 43.8% | ₹10 cr |
| 28 Aug '26 | 1,897.50 | 2,050.00 | 1,876.00 | 2,007.10 | +138.30 | +7.40% | 0.01 cr | 1,982.91 | 50.3% | ₹21 cr |
| 27 Aug '26 | 1,831.80 | 1,921.50 | 1,826.10 | 1,868.80 | +18.20 | +0.98% | 0.00 cr | 1,887.37 | 52.7% | ₹7 cr |
| 26 Aug '26 | 1,897.10 | 1,947.00 | 1,812.70 | 1,850.60 | −52.40 | −2.75% | 0.01 cr | 1,881.77 | 69.9% | ₹11 cr |
| 25 Aug '26 | 1,963.40 | 2,050.00 | 1,853.00 | 1,903.00 | −60.40 | −3.08% | 0.01 cr | 1,977.43 | 40.0% | ₹20 cr |
| 24 Aug '26 | 1,884.20 | 1,989.00 | 1,884.20 | 1,963.40 | +88.60 | +4.73% | 0.01 cr | 1,955.05 | 58.7% | ₹12 cr |
| 21 Aug '26 | 1,953.70 | 1,955.60 | 1,828.50 | 1,874.80 | −71.10 | −3.65% | 0.01 cr | 1,876.32 | 51.0% | ₹11 cr |
| 20 Aug '26 | 1,979.80 | 1,979.80 | 1,912.20 | 1,945.90 | +2.70 | +0.14% | 0.00 cr | 1,945.69 | 54.3% | ₹9 cr |
| 19 Aug '26 | 1,983.60 | 1,983.60 | 1,921.00 | 1,943.20 | −40.40 | −2.04% | 0.00 cr | 1,943.18 | 50.6% | ₹9 cr |
| 18 Aug '26 | 1,782.50 | 2,000.00 | 1,782.50 | 1,983.60 | +202.20 | +11.35% | 0.02 cr | 1,948.13 | 28.1% | ₹37 cr |
| 17 Aug '26 | 1,739.90 | 1,800.00 | 1,724.40 | 1,781.40 | +32.10 | +1.84% | 0.00 cr | 1,766.41 | 55.6% | ₹5 cr |
| 14 Aug '26 | 1,752.00 | 1,825.00 | 1,725.00 | 1,749.30 | +3.00 | +0.17% | 0.00 cr | 1,765.17 | 48.8% | ₹3 cr |
| 13 Aug '26 | 1,726.60 | 1,764.40 | 1,666.10 | 1,746.30 | +20.00 | +1.16% | 0.00 cr | 1,723.14 | 46.1% | ₹4 cr |
| 12 Aug '26 | 1,752.70 | 1,799.00 | 1,694.20 | 1,726.30 | −28.00 | −1.60% | 0.00 cr | 1,744.96 | 42.1% | ₹4 cr |
| 11 Aug '26 | 1,820.00 | 1,850.00 | 1,720.00 | 1,754.30 | −70.00 | −3.84% | 0.01 cr | 1,784.95 | 42.4% | ₹10 cr |
| 10 Aug '26 | 1,687.00 | 1,839.90 | 1,634.50 | 1,824.30 | +143.20 | +8.52% | 0.01 cr | 1,780.22 | 44.0% | ₹25 cr |
| 07 Aug '26 | 1,570.00 | 1,708.00 | 1,561.00 | 1,681.10 | +100.10 | +6.33% | 0.01 cr | 1,671.99 | 32.7% | ₹25 cr |
| 06 Aug '26 | 1,534.90 | 1,604.70 | 1,479.00 | 1,581.00 | +46.10 | +3.00% | 0.00 cr | 1,544.31 | 55.2% | ₹7 cr |
| 05 Aug '26 | 1,530.30 | 1,558.00 | 1,515.00 | 1,534.90 | +4.60 | +0.30% | 0.00 cr | 1,534.86 | 49.0% | ₹5 cr |
| 04 Aug '26 | 1,457.80 | 1,540.00 | 1,450.40 | 1,530.30 | +72.50 | +4.97% | 0.01 cr | 1,516.00 | 50.1% | ₹9 cr |
| 03 Aug '26 | 1,489.80 | 1,510.00 | 1,431.50 | 1,457.80 | −0.40 | −0.03% | 0.00 cr | 1,469.72 | 48.7% | ₹6 cr |
| 31 Jul '26 | 1,470.00 | 1,578.80 | 1,446.10 | 1,458.20 | −23.00 | −1.55% | 0.01 cr | 1,511.33 | 34.7% | ₹13 cr |
| 30 Jul '26 | 1,391.00 | 1,530.00 | 1,391.00 | 1,481.20 | +76.90 | +5.48% | 0.02 cr | 1,487.13 | 24.9% | ₹31 cr |
| 29 Jul '26 | 1,315.40 | 1,428.50 | 1,270.00 | 1,404.30 | +108.30 | +8.36% | 0.02 cr | 1,383.92 | 36.4% | ₹23 cr |
| 28 Jul '26 | 1,324.90 | 1,325.00 | 1,290.60 | 1,296.00 | −22.30 | −1.69% | 0.00 cr | 1,298.58 | 59.4% | ₹1 cr |
| 27 Jul '26 | 1,348.00 | 1,399.60 | 1,307.00 | 1,318.30 | −26.20 | −1.95% | 0.00 cr | 1,340.37 | 51.3% | ₹1 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.
