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 | 1,614.90 | 1,665.00 | 1,614.90 | 1,646.70 | +32.60 | +2.02% | 0.00 cr | 1,653.17 | 74.1% | ₹4 cr |
| 03 Sep '26 | 1,610.00 | 1,620.80 | 1,585.60 | 1,614.10 | +12.60 | +0.79% | 0.00 cr | 1,608.18 | 73.6% | ₹3 cr |
| 02 Sep '26 | 1,585.00 | 1,614.00 | 1,560.20 | 1,601.50 | +19.40 | +1.23% | 0.00 cr | 1,589.17 | 58.3% | ₹1 cr |
| 01 Sep '26 | 1,546.60 | 1,620.60 | 1,541.60 | 1,582.10 | +27.70 | +1.78% | 0.00 cr | 1,590.43 | 43.3% | ₹3 cr |
| 31 Aug '26 | 1,487.00 | 1,577.00 | 1,480.00 | 1,554.40 | +68.10 | +4.58% | 0.00 cr | 1,546.99 | 51.7% | ₹5 cr |
| 28 Aug '26 | 1,488.50 | 1,494.00 | 1,471.20 | 1,486.30 | −3.90 | −0.26% | 0.00 cr | 1,483.04 | 56.0% | ₹1 cr |
| 27 Aug '26 | 1,490.10 | 1,505.00 | 1,461.20 | 1,490.20 | +0.10 | +0.01% | 0.00 cr | 1,479.74 | 61.5% | ₹1 cr |
| 26 Aug '26 | 1,490.90 | 1,500.00 | 1,481.00 | 1,490.10 | +3.80 | +0.26% | 0.00 cr | 1,491.48 | 73.0% | ₹1 cr |
| 25 Aug '26 | 1,503.80 | 1,503.80 | 1,474.20 | 1,486.30 | −15.90 | −1.06% | 0.00 cr | 1,483.13 | 67.3% | ₹1 cr |
| 24 Aug '26 | 1,429.20 | 1,543.00 | 1,416.50 | 1,502.20 | +83.30 | +5.87% | 0.00 cr | 1,473.39 | 51.4% | ₹4 cr |
| 21 Aug '26 | 1,485.00 | 1,510.00 | 1,402.00 | 1,418.90 | −63.30 | −4.27% | 0.00 cr | 1,436.02 | 57.4% | ₹4 cr |
| 20 Aug '26 | 1,540.00 | 1,574.90 | 1,476.00 | 1,482.20 | −49.50 | −3.23% | 0.00 cr | 1,509.05 | 64.3% | ₹2 cr |
| 19 Aug '26 | 1,606.00 | 1,617.00 | 1,527.10 | 1,531.70 | −64.80 | −4.06% | 0.00 cr | 1,548.69 | 68.3% | ₹2 cr |
| 18 Aug '26 | 1,589.10 | 1,601.90 | 1,579.00 | 1,596.50 | +7.40 | +0.47% | 0.00 cr | 1,590.53 | 53.8% | ₹1 cr |
| 17 Aug '26 | 1,590.40 | 1,627.70 | 1,576.00 | 1,589.10 | +6.60 | +0.42% | 0.00 cr | 1,594.67 | 61.1% | ₹3 cr |
| 14 Aug '26 | 1,548.30 | 1,675.10 | 1,548.30 | 1,582.50 | +34.20 | +2.21% | 0.00 cr | 1,590.30 | 60.0% | ₹3 cr |
| 13 Aug '26 | 1,597.90 | 1,603.70 | 1,541.00 | 1,548.30 | −43.40 | −2.73% | 0.00 cr | 1,559.67 | 57.1% | ₹2 cr |
| 12 Aug '26 | 1,605.40 | 1,630.00 | 1,584.10 | 1,591.70 | −2.00 | −0.13% | 0.00 cr | 1,602.20 | 55.9% | ₹2 cr |
| 11 Aug '26 | 1,618.90 | 1,618.90 | 1,572.10 | 1,593.70 | −13.70 | −0.85% | 0.00 cr | 1,588.55 | 59.3% | ₹1 cr |
| 10 Aug '26 | 1,617.70 | 1,635.00 | 1,590.00 | 1,607.40 | −2.20 | −0.14% | 0.00 cr | 1,612.53 | 55.3% | ₹1 cr |
| 07 Aug '26 | 1,589.70 | 1,634.90 | 1,589.70 | 1,609.60 | −0.10 | −0.01% | 0.00 cr | 1,608.18 | 61.4% | ₹2 cr |
| 06 Aug '26 | 1,637.00 | 1,681.60 | 1,556.00 | 1,609.70 | −25.20 | −1.54% | 0.00 cr | 1,611.73 | 47.8% | ₹4 cr |
| 05 Aug '26 | 1,622.10 | 1,649.00 | 1,605.70 | 1,634.90 | +12.90 | +0.80% | 0.00 cr | 1,626.65 | 65.7% | ₹1 cr |
| 04 Aug '26 | 1,638.00 | 1,657.00 | 1,608.20 | 1,622.00 | −13.70 | −0.84% | 0.00 cr | 1,634.62 | 61.1% | ₹2 cr |
| 03 Aug '26 | 1,540.10 | 1,651.40 | 1,540.10 | 1,635.70 | +98.60 | +6.41% | 0.00 cr | 1,618.17 | 65.4% | ₹5 cr |
| 31 Jul '26 | 1,575.50 | 1,607.40 | 1,519.00 | 1,537.10 | −38.40 | −2.44% | 0.00 cr | 1,555.21 | 58.6% | ₹4 cr |
| 30 Jul '26 | 1,610.00 | 1,657.80 | 1,569.40 | 1,575.50 | −20.40 | −1.28% | 0.00 cr | 1,609.25 | 55.3% | ₹4 cr |
| 29 Jul '26 | 1,610.00 | 1,622.80 | 1,590.40 | 1,595.90 | +16.60 | +1.05% | 0.00 cr | 1,601.65 | 78.8% | ₹6 cr |
| 28 Jul '26 | 1,654.90 | 1,654.90 | 1,573.50 | 1,579.30 | −51.70 | −3.17% | 0.00 cr | 1,592.11 | 57.8% | ₹4 cr |
| 27 Jul '26 | 1,689.80 | 1,689.80 | 1,616.60 | 1,631.00 | −10.20 | −0.62% | 0.00 cr | 1,649.14 | 52.2% | ₹3 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.
