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 | 1,914.00 | 1,932.80 | 1,874.00 | 1,875.60 | −26.40 | −1.39% | 0.06 cr | 1,905.06 | 46.4% | ₹112 cr |
| 03 Sep '26 | 1,866.10 | 1,912.70 | 1,866.10 | 1,902.00 | +36.00 | +1.93% | 0.11 cr | 1,897.07 | 54.4% | ₹214 cr |
| 02 Sep '26 | 1,869.00 | 1,869.00 | 1,828.90 | 1,866.00 | −14.70 | −0.78% | 0.04 cr | 1,851.52 | 51.5% | ₹70 cr |
| 01 Sep '26 | 1,856.30 | 1,887.20 | 1,846.60 | 1,880.70 | +12.70 | +0.68% | 0.02 cr | 1,872.77 | 46.3% | ₹40 cr |
| 31 Aug '26 | 1,861.00 | 1,875.30 | 1,842.10 | 1,868.00 | −2.00 | −0.11% | 0.08 cr | 1,865.01 | 68.8% | ₹145 cr |
| 28 Aug '26 | 1,873.10 | 1,880.80 | 1,855.70 | 1,870.00 | −2.90 | −0.15% | 0.03 cr | 1,870.15 | 52.6% | ₹49 cr |
| 27 Aug '26 | 1,875.20 | 1,875.30 | 1,844.90 | 1,872.90 | +2.90 | +0.16% | 0.03 cr | 1,860.50 | 51.9% | ₹50 cr |
| 26 Aug '26 | 1,889.00 | 1,905.50 | 1,867.80 | 1,870.00 | −10.00 | −0.53% | 0.03 cr | 1,884.47 | 49.9% | ₹51 cr |
| 25 Aug '26 | 1,871.00 | 1,882.40 | 1,858.80 | 1,880.00 | +10.00 | +0.53% | 0.02 cr | 1,870.06 | 44.8% | ₹28 cr |
| 24 Aug '26 | 1,895.00 | 1,903.50 | 1,860.20 | 1,870.00 | −16.00 | −0.85% | 0.03 cr | 1,880.49 | 54.5% | ₹62 cr |
| 21 Aug '26 | 1,904.80 | 1,918.10 | 1,883.40 | 1,886.00 | −18.70 | −0.98% | 0.03 cr | 1,897.39 | 54.7% | ₹61 cr |
| 20 Aug '26 | 1,880.00 | 1,914.80 | 1,866.30 | 1,904.70 | +35.00 | +1.87% | 0.05 cr | 1,897.02 | 47.8% | ₹95 cr |
| 19 Aug '26 | 1,860.00 | 1,890.00 | 1,830.40 | 1,869.70 | +11.70 | +0.63% | 0.06 cr | 1,870.55 | 27.7% | ₹115 cr |
| 18 Aug '26 | 1,950.40 | 1,960.70 | 1,858.00 | 1,858.00 | −73.00 | −3.78% | 0.16 cr | 1,903.23 | 20.8% | ₹313 cr |
| 17 Aug '26 | 1,849.00 | 1,946.00 | 1,832.90 | 1,931.00 | +85.00 | +4.60% | 0.18 cr | 1,914.14 | 29.0% | ₹341 cr |
| 14 Aug '26 | 1,855.00 | 1,863.00 | 1,835.10 | 1,846.00 | +0.00 | +0.00% | 0.03 cr | 1,848.09 | 33.7% | ₹48 cr |
| 13 Aug '26 | 1,797.90 | 1,852.10 | 1,776.30 | 1,846.00 | +46.10 | +2.56% | 0.08 cr | 1,822.65 | 54.2% | ₹150 cr |
| 12 Aug '26 | 1,790.00 | 1,799.90 | 1,764.50 | 1,799.90 | +6.30 | +0.35% | 0.02 cr | 1,774.52 | 48.1% | ₹31 cr |
| 11 Aug '26 | 1,801.00 | 1,806.90 | 1,784.20 | 1,793.60 | +0.60 | +0.03% | 0.01 cr | 1,795.51 | 45.9% | ₹24 cr |
| 10 Aug '26 | 1,775.00 | 1,803.40 | 1,764.00 | 1,793.00 | +18.00 | +1.01% | 0.02 cr | 1,789.54 | 53.0% | ₹36 cr |
| 07 Aug '26 | 1,780.00 | 1,792.20 | 1,770.50 | 1,775.00 | −2.00 | −0.11% | 0.02 cr | 1,780.75 | 49.9% | ₹30 cr |
| 06 Aug '26 | 1,807.50 | 1,807.50 | 1,772.30 | 1,777.00 | −29.50 | −1.63% | 0.06 cr | 1,783.19 | 56.1% | ₹103 cr |
| 05 Aug '26 | 1,781.10 | 1,826.40 | 1,781.10 | 1,806.50 | +27.70 | +1.56% | 0.04 cr | 1,813.28 | 43.3% | ₹70 cr |
| 04 Aug '26 | 1,847.10 | 1,847.10 | 1,778.80 | 1,778.80 | −82.30 | −4.42% | 0.03 cr | 1,804.61 | 41.9% | ₹55 cr |
| 03 Aug '26 | 1,834.10 | 1,861.10 | 1,821.60 | 1,861.10 | +33.40 | +1.83% | 0.02 cr | 1,831.67 | 54.5% | ₹33 cr |
| 31 Jul '26 | 1,806.00 | 1,836.60 | 1,806.00 | 1,827.70 | +13.30 | +0.73% | 0.03 cr | 1,826.31 | 65.3% | ₹62 cr |
| 30 Jul '26 | 1,844.00 | 1,844.00 | 1,803.30 | 1,814.40 | −22.10 | −1.20% | 0.02 cr | 1,814.46 | 29.2% | ₹31 cr |
| 29 Jul '26 | 1,847.40 | 1,847.40 | 1,816.40 | 1,836.50 | +7.00 | +0.38% | 0.02 cr | 1,831.98 | 46.3% | ₹42 cr |
| 28 Jul '26 | 1,830.70 | 1,846.10 | 1,810.50 | 1,829.50 | −3.10 | −0.17% | 0.02 cr | 1,826.32 | 42.1% | ₹45 cr |
| 27 Jul '26 | 1,852.20 | 1,854.10 | 1,823.30 | 1,832.60 | +11.40 | +0.63% | 0.03 cr | 1,836.94 | 42.8% | ₹55 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.
