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 | 1,720.90 | 1,775.00 | 1,705.00 | 1,718.80 | +0.40 | +0.02% | 0.01 cr | 1,745.52 | 47.7% | ₹10 cr |
| 03 Sep '26 | 1,700.00 | 1,730.00 | 1,666.50 | 1,718.40 | +28.40 | +1.68% | 0.01 cr | 1,704.72 | 45.6% | ₹14 cr |
| 02 Sep '26 | 1,655.60 | 1,753.00 | 1,642.50 | 1,690.00 | +34.40 | +2.08% | 0.01 cr | 1,716.09 | 30.9% | ₹14 cr |
| 01 Sep '26 | 1,670.60 | 1,710.00 | 1,635.20 | 1,655.60 | −15.00 | −0.90% | 0.00 cr | 1,671.16 | 51.2% | ₹6 cr |
| 31 Aug '26 | 1,715.20 | 1,715.50 | 1,651.10 | 1,670.60 | −30.50 | −1.79% | 0.00 cr | 1,671.96 | 45.5% | ₹3 cr |
| 28 Aug '26 | 1,645.00 | 1,746.90 | 1,629.20 | 1,701.10 | +62.30 | +3.80% | 0.01 cr | 1,704.73 | 40.1% | ₹11 cr |
| 27 Aug '26 | 1,660.20 | 1,690.00 | 1,625.30 | 1,638.80 | −21.40 | −1.29% | 0.00 cr | 1,650.11 | 48.0% | ₹3 cr |
| 26 Aug '26 | 1,628.10 | 1,764.80 | 1,615.30 | 1,660.20 | +52.20 | +3.25% | 0.03 cr | 1,705.65 | 24.8% | ₹51 cr |
| 25 Aug '26 | 1,561.80 | 1,638.70 | 1,561.80 | 1,608.00 | +46.20 | +2.96% | 0.00 cr | 1,612.32 | 48.9% | ₹5 cr |
| 24 Aug '26 | 1,588.50 | 1,600.00 | 1,545.60 | 1,561.80 | −26.70 | −1.68% | 0.00 cr | 1,567.00 | 64.9% | ₹5 cr |
| 21 Aug '26 | 1,607.40 | 1,615.00 | 1,581.00 | 1,588.50 | −18.40 | −1.15% | 0.00 cr | 1,599.40 | 52.5% | ₹1 cr |
| 20 Aug '26 | 1,582.50 | 1,630.40 | 1,582.50 | 1,606.90 | +12.70 | +0.80% | 0.00 cr | 1,605.60 | 60.0% | ₹3 cr |
| 19 Aug '26 | 1,615.90 | 1,615.90 | 1,554.60 | 1,594.20 | +3.20 | +0.20% | 0.00 cr | 1,598.56 | 56.2% | ₹3 cr |
| 18 Aug '26 | 1,638.00 | 1,638.00 | 1,540.80 | 1,591.00 | −31.80 | −1.96% | 0.00 cr | 1,579.92 | 47.5% | ₹6 cr |
| 17 Aug '26 | 1,602.70 | 1,679.00 | 1,550.00 | 1,622.80 | +36.60 | +2.31% | 0.01 cr | 1,622.74 | 54.2% | ₹9 cr |
| 14 Aug '26 | 1,648.00 | 1,670.00 | 1,572.00 | 1,586.20 | −49.30 | −3.01% | 0.00 cr | 1,612.46 | 62.1% | ₹6 cr |
| 13 Aug '26 | 1,567.40 | 1,686.90 | 1,530.10 | 1,635.50 | +98.30 | +6.39% | 0.02 cr | 1,642.60 | 43.9% | ₹25 cr |
| 12 Aug '26 | 1,435.00 | 1,575.00 | 1,416.30 | 1,537.20 | +2.10 | +0.14% | 0.01 cr | 1,497.18 | 48.4% | ₹11 cr |
| 11 Aug '26 | 1,569.90 | 1,600.00 | 1,520.10 | 1,535.10 | −29.80 | −1.90% | 0.00 cr | 1,572.15 | 59.1% | ₹6 cr |
| 10 Aug '26 | 1,518.00 | 1,616.00 | 1,484.60 | 1,564.90 | +59.50 | +3.95% | 0.01 cr | 1,546.98 | 65.8% | ₹17 cr |
| 07 Aug '26 | 1,518.60 | 1,525.00 | 1,492.00 | 1,505.40 | −5.60 | −0.37% | 0.00 cr | 1,512.48 | 65.1% | ₹2 cr |
| 06 Aug '26 | 1,533.50 | 1,543.80 | 1,506.00 | 1,511.00 | −28.60 | −1.86% | 0.00 cr | 1,519.28 | 61.7% | ₹2 cr |
| 05 Aug '26 | 1,535.00 | 1,560.00 | 1,505.60 | 1,539.60 | +18.40 | +1.21% | 0.01 cr | 1,543.46 | 49.5% | ₹9 cr |
| 04 Aug '26 | 1,550.00 | 1,559.00 | 1,500.00 | 1,521.20 | −1.80 | −0.12% | 0.00 cr | 1,525.59 | 58.5% | ₹4 cr |
| 03 Aug '26 | 1,560.00 | 1,560.00 | 1,505.00 | 1,523.00 | −2.60 | −0.17% | 0.00 cr | 1,529.16 | 53.5% | ₹4 cr |
| 31 Jul '26 | 1,527.20 | 1,545.00 | 1,499.10 | 1,525.60 | +20.40 | +1.36% | 0.00 cr | 1,525.20 | 51.0% | ₹2 cr |
| 30 Jul '26 | 1,531.00 | 1,539.00 | 1,500.10 | 1,505.20 | −40.20 | −2.60% | 0.00 cr | 1,513.49 | 59.6% | ₹2 cr |
| 29 Jul '26 | 1,573.40 | 1,573.90 | 1,489.10 | 1,545.40 | −5.30 | −0.34% | 0.00 cr | 1,526.31 | 49.4% | ₹3 cr |
| 28 Jul '26 | 1,557.10 | 1,589.00 | 1,541.60 | 1,550.70 | −6.40 | −0.41% | 0.00 cr | 1,562.49 | 36.1% | ₹4 cr |
| 27 Jul '26 | 1,533.90 | 1,584.00 | 1,510.20 | 1,557.10 | +37.90 | +2.49% | 0.01 cr | 1,567.33 | 51.8% | ₹13 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.
