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 | 1,600.30 | 1,654.00 | 1,600.00 | 1,632.50 | −6.60 | −0.40% | 0.00 cr | 1,627.69 | 66.9% | ₹1 cr |
| 03 Sep '26 | 1,624.50 | 1,650.00 | 1,603.00 | 1,639.10 | +20.90 | +1.29% | 0.00 cr | 1,616.54 | 76.1% | ₹0 cr |
| 02 Sep '26 | 1,630.70 | 1,643.90 | 1,591.00 | 1,618.20 | −13.20 | −0.81% | 0.00 cr | 1,608.82 | 64.5% | ₹1 cr |
| 01 Sep '26 | 1,636.00 | 1,644.90 | 1,600.00 | 1,631.40 | +10.70 | +0.66% | 0.00 cr | 1,623.69 | 65.0% | ₹0 cr |
| 31 Aug '26 | 1,675.00 | 1,706.50 | 1,593.10 | 1,620.70 | −35.40 | −2.14% | 0.00 cr | 1,625.90 | 60.3% | ₹1 cr |
| 28 Aug '26 | 1,589.50 | 1,672.90 | 1,580.20 | 1,656.10 | +66.60 | +4.19% | 0.00 cr | 1,633.84 | 57.6% | ₹1 cr |
| 27 Aug '26 | 1,580.00 | 1,598.00 | 1,564.30 | 1,589.50 | +21.70 | +1.38% | 0.00 cr | 1,586.14 | 68.5% | ₹1 cr |
| 26 Aug '26 | 1,580.00 | 1,582.00 | 1,565.00 | 1,567.80 | +6.20 | +0.40% | 0.00 cr | 1,572.43 | 61.2% | ₹0 cr |
| 25 Aug '26 | 1,560.00 | 1,575.50 | 1,553.00 | 1,561.60 | −2.00 | −0.13% | 0.00 cr | 1,560.97 | 65.1% | ₹0 cr |
| 24 Aug '26 | 1,584.60 | 1,618.00 | 1,552.50 | 1,563.60 | −21.00 | −1.33% | 0.00 cr | 1,571.01 | 67.9% | ₹1 cr |
| 21 Aug '26 | 1,565.00 | 1,590.00 | 1,554.20 | 1,584.60 | +7.00 | +0.44% | 0.00 cr | 1,571.69 | 57.5% | ₹0 cr |
| 20 Aug '26 | 1,565.00 | 1,598.90 | 1,561.00 | 1,577.60 | +18.10 | +1.16% | 0.00 cr | 1,571.23 | 62.4% | ₹0 cr |
| 19 Aug '26 | 1,609.00 | 1,624.60 | 1,546.20 | 1,559.50 | −40.30 | −2.52% | 0.00 cr | 1,569.76 | 66.4% | ₹1 cr |
| 18 Aug '26 | 1,597.10 | 1,631.00 | 1,591.50 | 1,599.80 | +10.70 | +0.67% | 0.00 cr | 1,609.76 | 69.6% | ₹1 cr |
| 17 Aug '26 | 1,596.00 | 1,645.00 | 1,570.00 | 1,589.10 | −18.30 | −1.14% | 0.00 cr | 1,603.35 | 65.3% | ₹1 cr |
| 14 Aug '26 | 1,583.50 | 1,640.00 | 1,560.40 | 1,607.40 | +31.50 | +2.00% | 0.00 cr | 1,599.05 | 55.9% | ₹1 cr |
| 13 Aug '26 | 1,614.40 | 1,614.40 | 1,566.20 | 1,575.90 | −6.80 | −0.43% | 0.00 cr | 1,579.91 | 72.6% | ₹1 cr |
| 12 Aug '26 | 1,621.50 | 1,659.30 | 1,579.80 | 1,582.70 | −29.20 | −1.81% | 0.00 cr | 1,602.24 | 63.2% | ₹1 cr |
| 11 Aug '26 | 1,645.20 | 1,680.10 | 1,600.00 | 1,611.90 | −69.80 | −4.15% | 0.00 cr | 1,625.59 | 65.9% | ₹2 cr |
| 10 Aug '26 | 1,722.90 | 1,732.30 | 1,662.50 | 1,681.70 | −41.20 | −2.39% | 0.00 cr | 1,695.65 | 65.4% | ₹1 cr |
| 07 Aug '26 | 1,710.90 | 1,764.80 | 1,702.00 | 1,722.90 | +27.40 | +1.62% | 0.00 cr | 1,733.36 | 52.0% | ₹1 cr |
| 06 Aug '26 | 1,694.00 | 1,720.00 | 1,682.20 | 1,695.50 | +21.20 | +1.27% | 0.00 cr | 1,702.88 | 50.5% | ₹1 cr |
| 05 Aug '26 | 1,638.00 | 1,696.00 | 1,626.60 | 1,674.30 | +36.60 | +2.23% | 0.00 cr | 1,674.92 | 55.7% | ₹1 cr |
| 04 Aug '26 | 1,725.00 | 1,750.00 | 1,620.00 | 1,637.70 | −91.50 | −5.29% | 0.00 cr | 1,676.34 | 62.9% | ₹3 cr |
| 03 Aug '26 | 1,822.20 | 1,822.20 | 1,700.00 | 1,729.20 | −193.30 | −10.05% | 0.00 cr | 1,740.51 | 52.3% | ₹7 cr |
| 31 Jul '26 | 1,832.50 | 1,973.00 | 1,773.90 | 1,922.50 | +90.00 | +4.91% | 0.00 cr | 1,910.79 | 34.5% | ₹4 cr |
| 30 Jul '26 | 1,845.00 | 1,878.60 | 1,824.40 | 1,832.50 | −20.10 | −1.08% | 0.00 cr | 1,837.56 | 55.8% | ₹1 cr |
| 29 Jul '26 | 1,840.00 | 1,879.40 | 1,836.10 | 1,852.60 | +13.70 | +0.75% | 0.00 cr | 1,850.98 | 58.0% | ₹1 cr |
| 28 Jul '26 | 1,904.60 | 1,917.90 | 1,827.10 | 1,838.90 | −66.00 | −3.46% | 0.00 cr | 1,848.70 | 61.9% | ₹2 cr |
| 27 Jul '26 | 1,943.00 | 1,959.80 | 1,900.00 | 1,904.90 | −4.10 | −0.21% | 0.00 cr | 1,921.62 | 50.0% | ₹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.
