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 | 1,815.00 | 1,831.90 | 1,752.90 | 1,772.90 | −19.70 | −1.10% | 0.01 cr | 1,777.05 | 40.0% | ₹17 cr |
| 03 Sep '26 | 1,780.00 | 1,806.00 | 1,757.00 | 1,792.60 | +29.60 | +1.68% | 0.01 cr | 1,782.49 | 42.0% | ₹20 cr |
| 02 Sep '26 | 1,798.90 | 1,798.90 | 1,748.00 | 1,763.00 | −39.00 | −2.16% | 0.01 cr | 1,767.13 | 31.2% | ₹16 cr |
| 01 Sep '26 | 1,748.40 | 1,815.00 | 1,734.50 | 1,802.00 | +53.60 | +3.07% | 0.03 cr | 1,788.83 | 25.0% | ₹58 cr |
| 31 Aug '26 | 1,901.00 | 1,911.00 | 1,720.10 | 1,748.40 | −153.00 | −8.05% | 0.16 cr | 1,783.51 | 32.9% | ₹281 cr |
| 28 Aug '26 | 1,615.00 | 1,933.90 | 1,615.00 | 1,901.40 | +289.80 | +17.98% | 0.54 cr | 1,840.46 | 6.5% | ₹1,003 cr |
| 27 Aug '26 | 1,648.50 | 1,653.60 | 1,607.10 | 1,611.60 | −32.90 | −2.00% | 0.01 cr | 1,620.03 | 58.8% | ₹13 cr |
| 26 Aug '26 | 1,660.10 | 1,682.90 | 1,641.00 | 1,644.50 | −22.00 | −1.32% | 0.01 cr | 1,654.69 | 56.7% | ₹10 cr |
| 25 Aug '26 | 1,695.00 | 1,697.50 | 1,655.70 | 1,666.50 | −18.50 | −1.10% | 0.00 cr | 1,668.37 | 57.8% | ₹8 cr |
| 24 Aug '26 | 1,706.50 | 1,741.90 | 1,677.10 | 1,685.00 | −20.20 | −1.18% | 0.01 cr | 1,705.50 | 47.9% | ₹16 cr |
| 21 Aug '26 | 1,710.40 | 1,722.90 | 1,670.00 | 1,705.20 | +11.70 | +0.69% | 0.01 cr | 1,689.41 | 48.0% | ₹16 cr |
| 20 Aug '26 | 1,726.90 | 1,760.50 | 1,690.00 | 1,693.50 | −23.30 | −1.36% | 0.01 cr | 1,726.51 | 59.1% | ₹18 cr |
| 19 Aug '26 | 1,717.00 | 1,731.10 | 1,686.50 | 1,716.80 | −0.70 | −0.04% | 0.01 cr | 1,706.90 | 52.3% | ₹21 cr |
| 18 Aug '26 | 1,811.00 | 1,811.00 | 1,702.00 | 1,717.50 | −94.30 | −5.20% | 0.01 cr | 1,757.16 | 54.4% | ₹18 cr |
| 17 Aug '26 | 1,830.70 | 1,832.50 | 1,801.10 | 1,811.80 | −20.40 | −1.11% | 0.00 cr | 1,812.27 | 46.8% | ₹4 cr |
| 14 Aug '26 | 1,833.00 | 1,850.00 | 1,805.00 | 1,832.20 | +5.80 | +0.32% | 0.00 cr | 1,822.54 | 47.0% | ₹5 cr |
| 13 Aug '26 | 1,823.50 | 1,849.90 | 1,811.00 | 1,826.40 | +7.30 | +0.40% | 0.00 cr | 1,831.26 | 48.6% | ₹5 cr |
| 12 Aug '26 | 1,812.60 | 1,831.00 | 1,793.20 | 1,819.10 | +6.50 | +0.36% | 0.01 cr | 1,816.51 | 34.8% | ₹10 cr |
| 11 Aug '26 | 1,805.10 | 1,835.90 | 1,790.00 | 1,812.60 | +10.10 | +0.56% | 0.01 cr | 1,820.14 | 54.3% | ₹18 cr |
| 10 Aug '26 | 1,840.00 | 1,848.10 | 1,800.00 | 1,802.50 | −29.50 | −1.61% | 0.00 cr | 1,823.69 | 46.3% | ₹7 cr |
| 07 Aug '26 | 1,830.00 | 1,884.80 | 1,824.20 | 1,832.00 | +9.00 | +0.49% | 0.01 cr | 1,857.12 | 31.6% | ₹15 cr |
| 06 Aug '26 | 1,833.80 | 1,857.90 | 1,799.00 | 1,823.00 | −4.90 | −0.27% | 0.00 cr | 1,825.80 | 38.8% | ₹8 cr |
| 05 Aug '26 | 1,842.60 | 1,866.40 | 1,816.70 | 1,827.90 | −14.70 | −0.80% | 0.00 cr | 1,832.18 | 46.3% | ₹8 cr |
| 04 Aug '26 | 1,893.00 | 1,893.00 | 1,833.00 | 1,842.60 | −50.60 | −2.67% | 0.01 cr | 1,850.87 | 48.3% | ₹19 cr |
| 03 Aug '26 | 1,874.80 | 1,909.60 | 1,845.10 | 1,893.20 | +18.40 | +0.98% | 0.01 cr | 1,878.20 | 40.8% | ₹16 cr |
| 31 Jul '26 | 1,895.70 | 1,935.00 | 1,842.00 | 1,874.80 | −55.40 | −2.87% | 0.01 cr | 1,889.78 | 42.4% | ₹26 cr |
| 30 Jul '26 | 1,904.80 | 1,945.70 | 1,890.10 | 1,930.20 | +26.40 | +1.39% | 0.02 cr | 1,926.34 | 41.2% | ₹30 cr |
| 29 Jul '26 | 1,886.90 | 1,927.00 | 1,873.40 | 1,903.80 | +30.40 | +1.62% | 0.02 cr | 1,901.95 | 34.1% | ₹45 cr |
| 28 Jul '26 | 1,732.00 | 1,881.00 | 1,732.00 | 1,873.40 | +141.80 | +8.19% | 0.06 cr | 1,844.88 | 24.3% | ₹109 cr |
| 27 Jul '26 | 1,700.20 | 1,750.00 | 1,700.20 | 1,731.60 | +40.70 | +2.41% | 0.01 cr | 1,732.74 | 53.1% | ₹12 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.
