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 | 1,424.30 | 1,491.80 | 1,424.30 | 1,469.80 | +52.50 | +3.70% | 0.05 cr | 1,470.98 | 50.9% | ₹69 cr |
| 03 Sep '26 | 1,444.90 | 1,471.50 | 1,410.00 | 1,417.30 | −27.60 | −1.91% | 0.03 cr | 1,422.81 | 57.5% | ₹45 cr |
| 02 Sep '26 | 1,455.00 | 1,482.60 | 1,440.00 | 1,444.90 | −13.20 | −0.91% | 0.02 cr | 1,458.60 | 44.7% | ₹33 cr |
| 01 Sep '26 | 1,480.90 | 1,500.10 | 1,448.20 | 1,458.10 | −21.60 | −1.46% | 0.03 cr | 1,475.17 | 52.2% | ₹38 cr |
| 31 Aug '26 | 1,465.00 | 1,490.40 | 1,456.80 | 1,479.70 | +7.50 | +0.51% | 0.02 cr | 1,477.61 | 54.1% | ₹36 cr |
| 28 Aug '26 | 1,520.50 | 1,531.40 | 1,462.10 | 1,472.20 | −36.70 | −2.43% | 0.04 cr | 1,500.83 | 47.1% | ₹61 cr |
| 27 Aug '26 | 1,466.20 | 1,544.00 | 1,455.20 | 1,508.90 | +50.00 | +3.43% | 0.11 cr | 1,513.47 | 34.9% | ₹168 cr |
| 26 Aug '26 | 1,410.00 | 1,476.00 | 1,410.00 | 1,458.90 | +54.50 | +3.88% | 0.06 cr | 1,463.26 | 45.2% | ₹89 cr |
| 25 Aug '26 | 1,402.00 | 1,414.00 | 1,393.00 | 1,404.40 | −1.10 | −0.08% | 0.01 cr | 1,401.72 | 59.9% | ₹10 cr |
| 24 Aug '26 | 1,400.10 | 1,411.10 | 1,395.70 | 1,405.50 | −4.20 | −0.30% | 0.01 cr | 1,404.81 | 67.7% | ₹13 cr |
| 21 Aug '26 | 1,408.20 | 1,414.70 | 1,401.00 | 1,409.70 | +1.50 | +0.11% | 0.01 cr | 1,408.92 | 75.1% | ₹17 cr |
| 20 Aug '26 | 1,420.00 | 1,429.60 | 1,401.00 | 1,408.20 | −9.00 | −0.64% | 0.01 cr | 1,412.03 | 50.8% | ₹17 cr |
| 19 Aug '26 | 1,442.90 | 1,445.00 | 1,412.00 | 1,417.20 | −25.50 | −1.77% | 0.01 cr | 1,428.90 | 52.7% | ₹11 cr |
| 18 Aug '26 | 1,415.70 | 1,447.00 | 1,410.90 | 1,442.70 | +27.60 | +1.95% | 0.03 cr | 1,427.51 | 71.1% | ₹44 cr |
| 17 Aug '26 | 1,421.90 | 1,429.50 | 1,411.00 | 1,415.10 | −7.50 | −0.53% | 0.01 cr | 1,419.87 | 49.5% | ₹10 cr |
| 14 Aug '26 | 1,410.00 | 1,429.90 | 1,390.40 | 1,422.60 | +12.20 | +0.87% | 0.03 cr | 1,417.16 | 69.7% | ₹42 cr |
| 13 Aug '26 | 1,390.00 | 1,434.90 | 1,390.00 | 1,410.40 | +16.90 | +1.21% | 0.02 cr | 1,410.03 | 57.6% | ₹31 cr |
| 12 Aug '26 | 1,440.40 | 1,446.70 | 1,380.00 | 1,393.50 | −46.90 | −3.26% | 0.02 cr | 1,412.73 | 57.6% | ₹34 cr |
| 11 Aug '26 | 1,472.10 | 1,486.30 | 1,420.00 | 1,440.40 | −35.80 | −2.43% | 0.02 cr | 1,446.24 | 45.3% | ₹32 cr |
| 10 Aug '26 | 1,459.00 | 1,491.00 | 1,457.30 | 1,476.20 | +20.60 | +1.42% | 0.03 cr | 1,478.94 | 52.6% | ₹45 cr |
| 07 Aug '26 | 1,445.50 | 1,483.70 | 1,440.10 | 1,455.60 | +11.30 | +0.78% | 0.06 cr | 1,459.27 | 75.3% | ₹80 cr |
| 06 Aug '26 | 1,412.90 | 1,460.00 | 1,405.80 | 1,444.30 | +34.00 | +2.41% | 0.04 cr | 1,438.71 | 70.4% | ₹52 cr |
| 05 Aug '26 | 1,434.90 | 1,449.50 | 1,405.10 | 1,410.30 | −24.80 | −1.73% | 0.02 cr | 1,413.83 | 60.6% | ₹31 cr |
| 04 Aug '26 | 1,450.00 | 1,450.00 | 1,415.00 | 1,435.10 | −9.80 | −0.68% | 0.02 cr | 1,431.91 | 59.9% | ₹28 cr |
| 03 Aug '26 | 1,412.60 | 1,475.80 | 1,405.00 | 1,444.90 | +39.30 | +2.80% | 0.04 cr | 1,445.61 | 48.3% | ₹55 cr |
| 31 Jul '26 | 1,390.00 | 1,415.00 | 1,334.80 | 1,405.60 | −10.80 | −0.76% | 0.05 cr | 1,380.37 | 45.9% | ₹65 cr |
| 30 Jul '26 | 1,420.00 | 1,427.80 | 1,395.00 | 1,416.40 | −16.50 | −1.15% | 0.02 cr | 1,411.68 | 49.9% | ₹33 cr |
| 29 Jul '26 | 1,394.40 | 1,438.00 | 1,394.30 | 1,432.90 | +31.60 | +2.26% | 0.02 cr | 1,424.08 | 54.5% | ₹35 cr |
| 28 Jul '26 | 1,416.50 | 1,417.70 | 1,383.20 | 1,401.30 | −5.90 | −0.42% | 0.02 cr | 1,402.94 | 40.7% | ₹24 cr |
| 27 Jul '26 | 1,375.00 | 1,411.00 | 1,370.30 | 1,407.20 | +36.20 | +2.64% | 0.03 cr | 1,395.94 | 48.3% | ₹45 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.
