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 | 1,537.00 | 1,569.00 | 1,531.40 | 1,548.40 | +11.40 | +0.74% | 0.05 cr | 1,554.52 | 56.1% | ₹84 cr |
| 03 Sep '26 | 1,510.00 | 1,540.00 | 1,510.00 | 1,537.00 | +32.00 | +2.13% | 0.03 cr | 1,534.27 | 55.9% | ₹41 cr |
| 02 Sep '26 | 1,531.50 | 1,531.50 | 1,494.00 | 1,505.00 | −29.70 | −1.94% | 0.05 cr | 1,514.93 | 58.3% | ₹83 cr |
| 01 Sep '26 | 1,558.80 | 1,561.10 | 1,525.00 | 1,534.70 | −38.40 | −2.44% | 0.03 cr | 1,539.10 | 41.8% | ₹47 cr |
| 31 Aug '26 | 1,561.30 | 1,576.20 | 1,547.00 | 1,573.10 | +8.70 | +0.56% | 0.04 cr | 1,567.63 | 70.3% | ₹61 cr |
| 28 Aug '26 | 1,571.90 | 1,588.30 | 1,553.60 | 1,564.40 | −3.60 | −0.23% | 0.03 cr | 1,577.25 | 59.8% | ₹48 cr |
| 27 Aug '26 | 1,590.00 | 1,590.90 | 1,568.00 | 1,568.00 | −32.00 | −2.00% | 0.07 cr | 1,581.26 | 60.9% | ₹116 cr |
| 26 Aug '26 | 1,599.10 | 1,604.90 | 1,580.00 | 1,600.00 | +7.50 | +0.47% | 0.02 cr | 1,589.35 | 55.0% | ₹30 cr |
| 25 Aug '26 | 1,587.70 | 1,600.40 | 1,570.00 | 1,592.50 | +22.70 | +1.45% | 0.09 cr | 1,589.83 | 31.3% | ₹150 cr |
| 24 Aug '26 | 1,585.00 | 1,589.00 | 1,562.80 | 1,569.80 | −15.20 | −0.96% | 0.03 cr | 1,574.48 | 47.7% | ₹54 cr |
| 21 Aug '26 | 1,572.50 | 1,590.00 | 1,561.30 | 1,585.00 | +10.00 | +0.63% | 0.05 cr | 1,580.10 | 51.5% | ₹73 cr |
| 20 Aug '26 | 1,550.10 | 1,585.30 | 1,550.10 | 1,575.00 | +28.90 | +1.87% | 0.04 cr | 1,574.40 | 58.9% | ₹68 cr |
| 19 Aug '26 | 1,576.60 | 1,578.50 | 1,546.10 | 1,546.10 | −38.40 | −2.42% | 0.03 cr | 1,561.17 | 42.8% | ₹45 cr |
| 18 Aug '26 | 1,570.00 | 1,587.90 | 1,547.00 | 1,584.50 | +12.80 | +0.81% | 0.11 cr | 1,574.76 | 65.7% | ₹166 cr |
| 17 Aug '26 | 1,533.00 | 1,571.70 | 1,522.20 | 1,571.70 | +33.60 | +2.18% | 0.07 cr | 1,556.75 | 53.1% | ₹109 cr |
| 14 Aug '26 | 1,555.00 | 1,574.90 | 1,511.20 | 1,538.10 | +25.70 | +1.70% | 0.40 cr | 1,544.55 | 27.6% | ₹613 cr |
| 13 Aug '26 | 1,518.00 | 1,518.00 | 1,492.50 | 1,512.40 | −3.60 | −0.24% | 0.05 cr | 1,509.74 | 62.7% | ₹72 cr |
| 12 Aug '26 | 1,500.40 | 1,531.60 | 1,495.00 | 1,516.00 | +17.00 | +1.13% | 0.05 cr | 1,516.04 | 49.6% | ₹74 cr |
| 11 Aug '26 | 1,510.00 | 1,510.00 | 1,467.50 | 1,499.00 | −15.50 | −1.02% | 0.16 cr | 1,488.49 | 52.1% | ₹233 cr |
| 10 Aug '26 | 1,498.90 | 1,523.00 | 1,477.60 | 1,514.50 | +17.10 | +1.14% | 0.04 cr | 1,493.63 | 54.1% | ₹53 cr |
| 07 Aug '26 | 1,510.00 | 1,524.00 | 1,497.40 | 1,497.40 | −21.40 | −1.41% | 0.04 cr | 1,511.18 | 61.6% | ₹54 cr |
| 06 Aug '26 | 1,525.20 | 1,544.00 | 1,513.20 | 1,518.80 | −4.20 | −0.28% | 0.11 cr | 1,533.28 | 68.6% | ₹169 cr |
| 05 Aug '26 | 1,522.20 | 1,536.20 | 1,502.90 | 1,523.00 | +3.70 | +0.24% | 0.06 cr | 1,524.87 | 55.6% | ₹99 cr |
| 04 Aug '26 | 1,544.00 | 1,548.50 | 1,495.30 | 1,519.30 | −23.20 | −1.50% | 0.07 cr | 1,516.72 | 59.7% | ₹101 cr |
| 03 Aug '26 | 1,519.10 | 1,542.50 | 1,510.00 | 1,542.50 | +43.50 | +2.90% | 0.05 cr | 1,527.32 | 56.7% | ₹76 cr |
| 31 Jul '26 | 1,517.90 | 1,520.50 | 1,494.40 | 1,499.00 | −11.80 | −0.78% | 0.05 cr | 1,501.61 | 68.6% | ₹78 cr |
| 30 Jul '26 | 1,510.20 | 1,530.90 | 1,498.60 | 1,510.80 | −4.30 | −0.28% | 0.09 cr | 1,508.05 | 74.6% | ₹134 cr |
| 29 Jul '26 | 1,514.00 | 1,529.70 | 1,488.20 | 1,515.10 | +8.40 | +0.56% | 0.11 cr | 1,511.81 | 62.0% | ₹173 cr |
| 28 Jul '26 | 1,510.50 | 1,516.00 | 1,493.20 | 1,506.70 | −4.40 | −0.29% | 0.09 cr | 1,504.79 | 66.1% | ₹136 cr |
| 27 Jul '26 | 1,522.80 | 1,532.60 | 1,500.90 | 1,511.10 | −4.40 | −0.29% | 0.06 cr | 1,514.50 | 55.3% | ₹84 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.
