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 | 1,456.00 | 1,492.00 | 1,450.30 | 1,465.80 | −4.70 | −0.32% | 0.00 cr | 1,468.60 | 77.2% | ₹0 cr |
| 03 Sep '26 | 1,478.90 | 1,485.00 | 1,461.10 | 1,470.50 | −1.00 | −0.07% | 0.00 cr | 1,470.80 | 73.1% | ₹0 cr |
| 02 Sep '26 | 1,500.00 | 1,500.00 | 1,437.10 | 1,471.50 | −3.00 | −0.20% | 0.00 cr | 1,463.63 | 63.2% | ₹1 cr |
| 01 Sep '26 | 1,502.20 | 1,510.80 | 1,455.20 | 1,474.50 | −23.70 | −1.58% | 0.00 cr | 1,474.31 | 58.6% | ₹0 cr |
| 31 Aug '26 | 1,509.00 | 1,525.00 | 1,457.10 | 1,498.20 | +10.80 | +0.73% | 0.00 cr | 1,489.42 | 52.6% | ₹0 cr |
| 28 Aug '26 | 1,490.00 | 1,493.90 | 1,456.40 | 1,487.40 | +8.60 | +0.58% | 0.00 cr | 1,483.92 | 72.9% | ₹0 cr |
| 27 Aug '26 | 1,472.10 | 1,500.30 | 1,470.20 | 1,478.80 | −18.40 | −1.23% | 0.00 cr | 1,482.49 | 68.6% | ₹1 cr |
| 26 Aug '26 | 1,491.00 | 1,519.00 | 1,473.10 | 1,497.20 | +25.10 | +1.71% | 0.00 cr | 1,495.48 | 54.6% | ₹1 cr |
| 25 Aug '26 | 1,487.00 | 1,493.00 | 1,464.00 | 1,472.10 | −8.30 | −0.56% | 0.00 cr | 1,477.43 | 58.5% | ₹0 cr |
| 24 Aug '26 | 1,520.00 | 1,560.10 | 1,469.90 | 1,480.40 | −36.00 | −2.37% | 0.00 cr | 1,511.92 | 70.9% | ₹1 cr |
| 21 Aug '26 | 1,510.20 | 1,545.00 | 1,502.10 | 1,516.40 | −13.10 | −0.86% | 0.00 cr | 1,521.71 | 59.3% | ₹1 cr |
| 20 Aug '26 | 1,556.70 | 1,556.70 | 1,513.40 | 1,529.50 | −14.90 | −0.96% | 0.00 cr | 1,531.40 | 67.5% | ₹1 cr |
| 19 Aug '26 | 1,549.90 | 1,555.00 | 1,524.20 | 1,544.40 | +18.50 | +1.21% | 0.00 cr | 1,538.67 | 78.7% | ₹0 cr |
| 18 Aug '26 | 1,463.10 | 1,549.90 | 1,463.10 | 1,525.90 | +48.30 | +3.27% | 0.00 cr | 1,517.71 | 49.0% | ₹1 cr |
| 17 Aug '26 | 1,498.00 | 1,505.70 | 1,452.00 | 1,477.60 | −9.70 | −0.65% | 0.00 cr | 1,471.68 | 68.0% | ₹1 cr |
| 14 Aug '26 | 1,563.90 | 1,563.90 | 1,475.00 | 1,487.30 | −49.30 | −3.21% | 0.00 cr | 1,500.50 | 65.9% | ₹2 cr |
| 13 Aug '26 | 1,624.00 | 1,624.80 | 1,531.00 | 1,536.60 | −56.30 | −3.53% | 0.00 cr | 1,548.43 | 68.3% | ₹1 cr |
| 12 Aug '26 | 1,515.70 | 1,599.90 | 1,515.70 | 1,592.90 | +77.20 | +5.09% | 0.00 cr | 1,558.87 | 59.7% | ₹1 cr |
| 11 Aug '26 | 1,445.70 | 1,549.00 | 1,445.70 | 1,515.70 | +32.30 | +2.18% | 0.00 cr | 1,503.38 | 53.6% | ₹1 cr |
| 10 Aug '26 | 1,532.00 | 1,568.00 | 1,469.00 | 1,483.40 | −64.40 | −4.16% | 0.00 cr | 1,516.14 | 65.8% | ₹1 cr |
| 07 Aug '26 | 1,594.10 | 1,611.90 | 1,540.00 | 1,547.80 | −47.20 | −2.96% | 0.00 cr | 1,563.09 | 73.2% | ₹1 cr |
| 06 Aug '26 | 1,635.70 | 1,648.80 | 1,579.90 | 1,595.00 | −35.10 | −2.15% | 0.00 cr | 1,618.70 | 70.4% | ₹1 cr |
| 05 Aug '26 | 1,676.10 | 1,694.20 | 1,621.10 | 1,630.10 | −55.90 | −3.32% | 0.00 cr | 1,650.31 | 70.2% | ₹2 cr |
| 04 Aug '26 | 1,995.00 | 2,000.00 | 1,675.00 | 1,686.00 | −272.20 | −13.90% | 0.00 cr | 1,753.03 | 56.9% | ₹6 cr |
| 03 Aug '26 | 1,873.50 | 1,974.40 | 1,873.50 | 1,958.20 | +84.90 | +4.53% | 0.00 cr | 1,935.47 | 68.8% | ₹1 cr |
| 31 Jul '26 | 1,883.00 | 1,920.30 | 1,863.00 | 1,873.30 | −6.80 | −0.36% | 0.00 cr | 1,896.13 | 66.8% | ₹0 cr |
| 30 Jul '26 | 1,900.00 | 1,920.00 | 1,863.10 | 1,880.10 | −20.10 | −1.06% | 0.00 cr | 1,891.74 | 68.7% | ₹0 cr |
| 29 Jul '26 | 1,877.30 | 1,913.80 | 1,876.50 | 1,900.20 | +38.50 | +2.07% | 0.00 cr | 1,889.10 | 68.5% | ₹0 cr |
| 28 Jul '26 | 1,900.10 | 1,931.90 | 1,858.60 | 1,861.70 | −35.50 | −1.87% | 0.00 cr | 1,894.51 | 79.2% | ₹0 cr |
| 27 Jul '26 | 1,860.00 | 1,942.50 | 1,824.10 | 1,897.20 | +94.60 | +5.25% | 0.00 cr | 1,888.14 | 55.6% | ₹1 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.
