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 | 1,415.00 | 1,420.00 | 1,402.50 | 1,410.50 | −5.50 | −0.39% | 0.10 cr | 1,410.10 | 58.4% | ₹137 cr |
| 03 Sep '26 | 1,424.10 | 1,424.10 | 1,407.00 | 1,416.00 | −9.00 | −0.63% | 0.07 cr | 1,413.57 | 56.5% | ₹93 cr |
| 02 Sep '26 | 1,425.00 | 1,428.00 | 1,411.00 | 1,425.00 | −13.20 | −0.92% | 0.09 cr | 1,420.20 | 56.4% | ₹124 cr |
| 01 Sep '26 | 1,514.80 | 1,514.80 | 1,436.00 | 1,438.20 | −58.30 | −3.90% | 0.26 cr | 1,454.20 | 49.7% | ₹372 cr |
| 31 Aug '26 | 1,445.10 | 1,496.50 | 1,427.60 | 1,496.50 | +41.90 | +2.88% | 0.23 cr | 1,461.80 | 74.7% | ₹339 cr |
| 28 Aug '26 | 1,454.40 | 1,456.50 | 1,438.00 | 1,454.60 | +4.60 | +0.32% | 0.04 cr | 1,446.01 | 60.7% | ₹64 cr |
| 27 Aug '26 | 1,451.50 | 1,465.00 | 1,440.30 | 1,450.00 | −1.50 | −0.10% | 0.06 cr | 1,449.57 | 54.9% | ₹92 cr |
| 26 Aug '26 | 1,476.00 | 1,479.00 | 1,450.80 | 1,451.50 | −27.50 | −1.86% | 0.06 cr | 1,458.39 | 59.1% | ₹91 cr |
| 25 Aug '26 | 1,471.30 | 1,479.00 | 1,458.80 | 1,479.00 | +7.70 | +0.52% | 0.16 cr | 1,466.05 | 63.2% | ₹240 cr |
| 24 Aug '26 | 1,478.70 | 1,483.40 | 1,457.10 | 1,471.30 | −5.80 | −0.39% | 0.15 cr | 1,463.74 | 66.8% | ₹214 cr |
| 21 Aug '26 | 1,465.00 | 1,485.40 | 1,449.00 | 1,477.10 | +19.10 | +1.31% | 0.27 cr | 1,467.62 | 67.0% | ₹393 cr |
| 20 Aug '26 | 1,482.00 | 1,482.00 | 1,454.60 | 1,458.00 | −7.00 | −0.48% | 0.19 cr | 1,463.34 | 66.5% | ₹280 cr |
| 19 Aug '26 | 1,462.40 | 1,481.30 | 1,457.10 | 1,465.00 | +2.50 | +0.17% | 0.18 cr | 1,463.75 | 61.0% | ₹269 cr |
| 18 Aug '26 | 1,478.00 | 1,479.80 | 1,453.00 | 1,462.50 | −7.50 | −0.51% | 0.18 cr | 1,467.72 | 59.6% | ₹266 cr |
| 17 Aug '26 | 1,500.00 | 1,503.70 | 1,468.50 | 1,470.00 | −29.10 | −1.94% | 0.17 cr | 1,479.26 | 62.4% | ₹255 cr |
| 14 Aug '26 | 1,506.90 | 1,515.80 | 1,496.10 | 1,499.10 | −7.80 | −0.52% | 0.15 cr | 1,506.51 | 57.4% | ₹226 cr |
| 13 Aug '26 | 1,513.20 | 1,520.90 | 1,494.80 | 1,506.90 | −0.10 | −0.01% | 0.19 cr | 1,505.63 | 54.7% | ₹285 cr |
| 12 Aug '26 | 1,503.00 | 1,515.70 | 1,495.30 | 1,507.00 | +13.80 | +0.92% | 0.20 cr | 1,503.98 | 59.6% | ₹299 cr |
| 11 Aug '26 | 1,531.40 | 1,541.00 | 1,491.30 | 1,493.20 | −35.40 | −2.32% | 0.20 cr | 1,508.69 | 59.3% | ₹295 cr |
| 10 Aug '26 | 1,534.10 | 1,547.50 | 1,520.00 | 1,528.60 | −11.40 | −0.74% | 0.15 cr | 1,529.82 | 65.1% | ₹223 cr |
| 07 Aug '26 | 1,523.00 | 1,553.00 | 1,520.00 | 1,540.00 | +5.00 | +0.33% | 0.15 cr | 1,543.31 | 58.8% | ₹235 cr |
| 06 Aug '26 | 1,531.90 | 1,535.00 | 1,518.20 | 1,535.00 | +15.00 | +0.99% | 0.17 cr | 1,526.12 | 66.2% | ₹254 cr |
| 05 Aug '26 | 1,510.00 | 1,524.60 | 1,488.10 | 1,520.00 | +0.00 | +0.00% | 0.27 cr | 1,510.66 | 61.0% | ₹415 cr |
| 04 Aug '26 | 1,523.00 | 1,535.90 | 1,448.30 | 1,520.00 | −10.00 | −0.65% | 0.40 cr | 1,500.96 | 53.8% | ₹604 cr |
| 03 Aug '26 | 1,509.50 | 1,530.00 | 1,505.40 | 1,530.00 | +20.40 | +1.35% | 0.12 cr | 1,515.68 | 59.1% | ₹187 cr |
| 31 Jul '26 | 1,529.00 | 1,529.00 | 1,497.50 | 1,509.60 | −11.10 | −0.73% | 0.25 cr | 1,509.65 | 71.0% | ₹378 cr |
| 30 Jul '26 | 1,503.30 | 1,532.60 | 1,497.00 | 1,520.70 | +17.40 | +1.16% | 0.37 cr | 1,520.96 | 68.4% | ₹562 cr |
| 29 Jul '26 | 1,499.00 | 1,515.80 | 1,487.60 | 1,503.30 | +11.50 | +0.77% | 0.31 cr | 1,504.92 | 62.6% | ₹460 cr |
| 28 Jul '26 | 1,454.60 | 1,507.20 | 1,448.50 | 1,491.80 | +45.70 | +3.16% | 0.55 cr | 1,485.52 | 62.2% | ₹812 cr |
| 27 Jul '26 | 1,451.00 | 1,461.50 | 1,435.30 | 1,446.10 | +2.60 | +0.18% | 0.20 cr | 1,443.55 | 61.3% | ₹293 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.
