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 | 1,984.00 | 2,017.50 | 1,957.70 | 1,993.40 | +27.10 | +1.38% | 0.05 cr | 1,991.64 | 39.7% | ₹104 cr |
| 03 Sep '26 | 1,869.80 | 1,999.00 | 1,840.80 | 1,966.30 | +153.20 | +8.45% | 0.09 cr | 1,923.48 | 35.0% | ₹169 cr |
| 02 Sep '26 | 1,805.10 | 1,833.20 | 1,795.10 | 1,813.10 | −20.90 | −1.14% | 0.02 cr | 1,813.05 | 46.1% | ₹29 cr |
| 01 Sep '26 | 1,881.50 | 1,893.80 | 1,823.20 | 1,834.00 | −56.80 | −3.00% | 0.02 cr | 1,851.82 | 49.6% | ₹41 cr |
| 31 Aug '26 | 1,892.00 | 1,955.00 | 1,856.90 | 1,890.80 | +1.40 | +0.07% | 0.04 cr | 1,906.72 | 43.5% | ₹84 cr |
| 28 Aug '26 | 1,898.50 | 1,907.50 | 1,872.00 | 1,889.40 | +2.20 | +0.12% | 0.01 cr | 1,889.68 | 50.4% | ₹22 cr |
| 27 Aug '26 | 1,901.50 | 1,920.60 | 1,882.00 | 1,887.20 | −9.70 | −0.51% | 0.01 cr | 1,899.71 | 51.8% | ₹18 cr |
| 26 Aug '26 | 1,917.80 | 1,924.30 | 1,881.00 | 1,896.90 | −17.70 | −0.92% | 0.01 cr | 1,901.52 | 41.9% | ₹26 cr |
| 25 Aug '26 | 1,905.80 | 1,930.00 | 1,896.10 | 1,914.60 | +5.20 | +0.27% | 0.02 cr | 1,913.45 | 37.8% | ₹30 cr |
| 24 Aug '26 | 1,930.90 | 1,945.90 | 1,901.80 | 1,909.40 | −17.90 | −0.93% | 0.02 cr | 1,923.05 | 38.1% | ₹32 cr |
| 21 Aug '26 | 1,968.20 | 1,988.70 | 1,920.20 | 1,927.30 | −31.40 | −1.60% | 0.02 cr | 1,942.69 | 38.0% | ₹41 cr |
| 20 Aug '26 | 1,935.00 | 1,974.90 | 1,911.10 | 1,958.70 | +23.70 | +1.22% | 0.04 cr | 1,949.28 | 26.5% | ₹84 cr |
| 19 Aug '26 | 1,909.00 | 1,973.50 | 1,876.00 | 1,935.00 | +34.00 | +1.79% | 0.09 cr | 1,936.41 | 21.6% | ₹178 cr |
| 18 Aug '26 | 1,953.00 | 1,968.00 | 1,885.00 | 1,901.00 | −42.40 | −2.18% | 0.15 cr | 1,921.29 | 16.7% | ₹293 cr |
| 17 Aug '26 | 1,775.00 | 2,043.00 | 1,745.50 | 1,943.40 | +206.30 | +11.88% | 0.72 cr | 1,892.01 | 10.7% | ₹1,371 cr |
| 14 Aug '26 | 1,729.00 | 1,868.00 | 1,683.10 | 1,737.10 | +123.00 | +7.62% | 0.73 cr | 1,777.91 | 14.3% | ₹1,298 cr |
| 13 Aug '26 | 1,620.00 | 1,650.50 | 1,605.00 | 1,614.10 | −11.90 | −0.73% | 0.01 cr | 1,624.29 | 64.9% | ₹18 cr |
| 12 Aug '26 | 1,599.00 | 1,639.40 | 1,594.60 | 1,626.00 | +28.20 | +1.76% | 0.01 cr | 1,625.02 | 58.0% | ₹20 cr |
| 11 Aug '26 | 1,679.90 | 1,679.90 | 1,590.40 | 1,597.80 | −76.20 | −4.55% | 0.02 cr | 1,615.61 | 55.9% | ₹37 cr |
| 10 Aug '26 | 1,641.00 | 1,685.00 | 1,623.60 | 1,674.00 | +37.80 | +2.31% | 0.01 cr | 1,660.26 | 54.3% | ₹15 cr |
| 07 Aug '26 | 1,640.00 | 1,706.90 | 1,622.20 | 1,636.20 | +12.30 | +0.76% | 0.05 cr | 1,667.01 | 50.0% | ₹75 cr |
| 06 Aug '26 | 1,608.00 | 1,635.70 | 1,588.90 | 1,623.90 | +16.00 | +1.00% | 0.01 cr | 1,615.20 | 46.1% | ₹15 cr |
| 05 Aug '26 | 1,621.90 | 1,633.60 | 1,600.00 | 1,607.90 | −9.90 | −0.61% | 0.01 cr | 1,615.94 | 60.0% | ₹11 cr |
| 04 Aug '26 | 1,640.00 | 1,655.00 | 1,612.00 | 1,617.80 | −15.20 | −0.93% | 0.01 cr | 1,634.28 | 54.5% | ₹14 cr |
| 03 Aug '26 | 1,602.90 | 1,640.40 | 1,602.10 | 1,633.00 | +28.50 | +1.78% | 0.01 cr | 1,629.81 | 49.7% | ₹11 cr |
| 31 Jul '26 | 1,635.20 | 1,659.90 | 1,602.00 | 1,604.50 | −30.70 | −1.88% | 0.01 cr | 1,618.01 | 58.4% | ₹18 cr |
| 30 Jul '26 | 1,645.80 | 1,652.10 | 1,621.20 | 1,635.20 | −10.60 | −0.64% | 0.01 cr | 1,634.63 | 57.0% | ₹9 cr |
| 29 Jul '26 | 1,640.50 | 1,661.00 | 1,640.00 | 1,645.80 | +6.50 | +0.40% | 0.01 cr | 1,652.78 | 56.6% | ₹12 cr |
| 28 Jul '26 | 1,671.00 | 1,671.00 | 1,630.00 | 1,639.30 | −19.60 | −1.18% | 0.01 cr | 1,647.45 | 57.5% | ₹12 cr |
| 27 Jul '26 | 1,595.50 | 1,674.00 | 1,591.70 | 1,658.90 | +73.40 | +4.63% | 0.03 cr | 1,650.65 | 53.5% | ₹47 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.
