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 | 1,856.00 | 1,862.80 | 1,796.40 | 1,815.60 | −23.60 | −1.28% | 0.03 cr | 1,831.76 | 45.1% | ₹48 cr |
| 03 Sep '26 | 1,870.00 | 1,870.00 | 1,800.20 | 1,839.20 | −1.80 | −0.10% | 0.03 cr | 1,832.68 | 35.8% | ₹55 cr |
| 02 Sep '26 | 1,785.00 | 1,903.90 | 1,751.70 | 1,841.00 | +56.00 | +3.14% | 0.14 cr | 1,851.25 | 30.0% | ₹266 cr |
| 01 Sep '26 | 1,770.20 | 1,791.20 | 1,741.30 | 1,785.00 | +31.40 | +1.79% | 0.04 cr | 1,765.37 | 48.6% | ₹76 cr |
| 31 Aug '26 | 1,805.00 | 1,805.00 | 1,739.50 | 1,753.60 | −51.40 | −2.85% | 0.02 cr | 1,766.73 | 60.1% | ₹29 cr |
| 28 Aug '26 | 1,784.00 | 1,825.00 | 1,782.00 | 1,805.00 | +21.00 | +1.18% | 0.02 cr | 1,803.99 | 52.2% | ₹44 cr |
| 27 Aug '26 | 1,779.30 | 1,793.00 | 1,758.00 | 1,784.00 | +4.70 | +0.26% | 0.02 cr | 1,780.76 | 53.7% | ₹32 cr |
| 26 Aug '26 | 1,751.00 | 1,787.60 | 1,745.00 | 1,779.30 | +24.70 | +1.41% | 0.02 cr | 1,768.54 | 57.7% | ₹38 cr |
| 25 Aug '26 | 1,750.00 | 1,761.00 | 1,722.90 | 1,754.60 | +4.60 | +0.26% | 0.02 cr | 1,746.07 | 57.9% | ₹36 cr |
| 24 Aug '26 | 1,750.00 | 1,773.00 | 1,733.30 | 1,750.00 | +6.40 | +0.37% | 0.02 cr | 1,755.86 | 54.2% | ₹38 cr |
| 21 Aug '26 | 1,720.00 | 1,753.20 | 1,702.10 | 1,743.60 | +15.70 | +0.91% | 0.02 cr | 1,733.20 | 49.1% | ₹42 cr |
| 20 Aug '26 | 1,738.80 | 1,749.90 | 1,715.10 | 1,727.90 | −5.50 | −0.32% | 0.01 cr | 1,734.41 | 50.1% | ₹25 cr |
| 19 Aug '26 | 1,759.00 | 1,759.00 | 1,700.00 | 1,733.40 | −13.40 | −0.77% | 0.03 cr | 1,722.73 | 56.7% | ₹45 cr |
| 18 Aug '26 | 1,727.40 | 1,750.00 | 1,696.40 | 1,746.80 | +15.60 | +0.90% | 0.03 cr | 1,727.33 | 62.5% | ₹59 cr |
| 17 Aug '26 | 1,679.00 | 1,740.00 | 1,675.20 | 1,731.20 | +61.10 | +3.66% | 0.06 cr | 1,712.88 | 62.0% | ₹106 cr |
| 14 Aug '26 | 1,713.40 | 1,713.70 | 1,644.40 | 1,670.10 | −34.80 | −2.04% | 0.02 cr | 1,684.34 | 54.2% | ₹34 cr |
| 13 Aug '26 | 1,725.20 | 1,741.90 | 1,690.00 | 1,704.90 | +8.20 | +0.48% | 0.03 cr | 1,706.75 | 53.7% | ₹53 cr |
| 12 Aug '26 | 1,722.90 | 1,722.90 | 1,673.30 | 1,696.70 | −10.00 | −0.59% | 0.03 cr | 1,692.87 | 58.7% | ₹47 cr |
| 11 Aug '26 | 1,641.50 | 1,714.20 | 1,639.70 | 1,706.70 | +71.10 | +4.35% | 0.05 cr | 1,695.86 | 52.8% | ₹91 cr |
| 10 Aug '26 | 1,614.90 | 1,647.80 | 1,578.60 | 1,635.60 | −7.10 | −0.43% | 0.10 cr | 1,611.08 | 59.2% | ₹165 cr |
| 07 Aug '26 | 1,658.90 | 1,675.00 | 1,635.50 | 1,642.70 | −15.60 | −0.94% | 0.02 cr | 1,652.59 | 53.7% | ₹34 cr |
| 06 Aug '26 | 1,676.50 | 1,682.00 | 1,642.40 | 1,658.30 | −17.80 | −1.06% | 0.03 cr | 1,662.69 | 52.3% | ₹53 cr |
| 05 Aug '26 | 1,702.00 | 1,720.70 | 1,651.10 | 1,676.10 | −18.10 | −1.07% | 0.04 cr | 1,676.57 | 57.6% | ₹73 cr |
| 04 Aug '26 | 1,765.70 | 1,765.70 | 1,680.00 | 1,694.20 | −71.50 | −4.05% | 0.03 cr | 1,722.54 | 49.8% | ₹53 cr |
| 03 Aug '26 | 1,822.70 | 1,840.00 | 1,744.00 | 1,765.70 | −38.10 | −2.11% | 0.03 cr | 1,767.26 | 48.2% | ₹56 cr |
| 31 Jul '26 | 1,809.90 | 1,850.00 | 1,785.30 | 1,803.80 | +10.40 | +0.58% | 0.03 cr | 1,822.06 | 39.4% | ₹51 cr |
| 30 Jul '26 | 1,827.00 | 1,834.60 | 1,782.50 | 1,793.40 | −33.80 | −1.85% | 0.01 cr | 1,808.52 | 41.2% | ₹22 cr |
| 29 Jul '26 | 1,809.00 | 1,847.10 | 1,757.00 | 1,827.20 | +18.40 | +1.02% | 0.03 cr | 1,800.01 | 45.8% | ₹57 cr |
| 28 Jul '26 | 1,862.90 | 1,924.40 | 1,785.00 | 1,808.80 | −107.80 | −5.62% | 0.06 cr | 1,828.53 | 35.0% | ₹102 cr |
| 27 Jul '26 | 1,979.50 | 2,008.70 | 1,902.00 | 1,916.60 | −63.50 | −3.21% | 0.05 cr | 1,970.46 | 37.9% | ₹94 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.
