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 | 1,585.00 | 1,596.30 | 1,526.00 | 1,537.80 | −37.90 | −2.41% | 0.01 cr | 1,552.28 | 51.0% | ₹18 cr |
| 03 Sep '26 | 1,559.00 | 1,596.60 | 1,546.00 | 1,575.70 | +31.30 | +2.03% | 0.01 cr | 1,580.85 | 48.2% | ₹19 cr |
| 02 Sep '26 | 1,530.00 | 1,564.00 | 1,509.00 | 1,544.40 | +16.50 | +1.08% | 0.01 cr | 1,536.08 | 46.4% | ₹21 cr |
| 01 Sep '26 | 1,529.90 | 1,535.00 | 1,504.10 | 1,527.90 | +8.80 | +0.58% | 0.01 cr | 1,518.67 | 48.7% | ₹11 cr |
| 31 Aug '26 | 1,539.00 | 1,539.00 | 1,506.20 | 1,519.10 | −13.10 | −0.85% | 0.01 cr | 1,520.50 | 51.4% | ₹15 cr |
| 28 Aug '26 | 1,525.00 | 1,539.50 | 1,520.00 | 1,532.20 | +14.70 | +0.97% | 0.00 cr | 1,529.66 | 44.3% | ₹5 cr |
| 27 Aug '26 | 1,493.90 | 1,551.00 | 1,491.10 | 1,517.50 | +33.90 | +2.28% | 0.03 cr | 1,522.54 | 59.0% | ₹48 cr |
| 26 Aug '26 | 1,521.00 | 1,536.80 | 1,478.00 | 1,483.60 | −32.50 | −2.14% | 0.01 cr | 1,501.33 | 50.7% | ₹20 cr |
| 25 Aug '26 | 1,531.00 | 1,536.20 | 1,511.10 | 1,516.10 | −15.70 | −1.02% | 0.01 cr | 1,522.91 | 40.0% | ₹9 cr |
| 24 Aug '26 | 1,535.00 | 1,545.00 | 1,518.00 | 1,531.80 | −3.20 | −0.21% | 0.01 cr | 1,531.17 | 47.4% | ₹12 cr |
| 21 Aug '26 | 1,539.50 | 1,548.70 | 1,525.90 | 1,535.00 | +0.50 | +0.03% | 0.01 cr | 1,538.85 | 56.5% | ₹8 cr |
| 20 Aug '26 | 1,524.50 | 1,555.70 | 1,518.20 | 1,534.50 | +14.00 | +0.92% | 0.01 cr | 1,542.15 | 45.7% | ₹11 cr |
| 19 Aug '26 | 1,539.80 | 1,551.30 | 1,511.10 | 1,520.50 | −21.80 | −1.41% | 0.01 cr | 1,529.78 | 46.6% | ₹10 cr |
| 18 Aug '26 | 1,554.00 | 1,570.20 | 1,531.20 | 1,542.30 | −15.90 | −1.02% | 0.02 cr | 1,548.12 | 67.4% | ₹36 cr |
| 17 Aug '26 | 1,557.50 | 1,573.40 | 1,533.10 | 1,558.20 | −1.00 | −0.06% | 0.01 cr | 1,557.74 | 55.5% | ₹16 cr |
| 14 Aug '26 | 1,566.00 | 1,579.00 | 1,533.00 | 1,559.20 | −12.10 | −0.77% | 0.02 cr | 1,558.56 | 56.2% | ₹37 cr |
| 13 Aug '26 | 1,539.00 | 1,592.00 | 1,527.10 | 1,571.30 | +32.10 | +2.09% | 0.01 cr | 1,569.54 | 47.2% | ₹16 cr |
| 12 Aug '26 | 1,598.90 | 1,609.90 | 1,530.10 | 1,539.20 | −59.70 | −3.73% | 0.01 cr | 1,557.66 | 58.7% | ₹21 cr |
| 11 Aug '26 | 1,590.00 | 1,615.90 | 1,570.20 | 1,598.90 | +23.50 | +1.49% | 0.04 cr | 1,590.83 | 54.2% | ₹57 cr |
| 10 Aug '26 | 1,581.20 | 1,647.00 | 1,565.70 | 1,575.40 | −0.60 | −0.04% | 0.02 cr | 1,598.43 | 46.4% | ₹37 cr |
| 07 Aug '26 | 1,548.00 | 1,586.00 | 1,545.00 | 1,576.00 | +18.90 | +1.21% | 0.02 cr | 1,560.88 | 54.3% | ₹24 cr |
| 06 Aug '26 | 1,555.70 | 1,570.00 | 1,535.00 | 1,557.10 | +3.40 | +0.22% | 0.02 cr | 1,548.79 | 70.3% | ₹31 cr |
| 05 Aug '26 | 1,538.20 | 1,564.10 | 1,519.70 | 1,553.70 | +23.10 | +1.51% | 0.01 cr | 1,543.43 | 51.0% | ₹23 cr |
| 04 Aug '26 | 1,563.60 | 1,563.60 | 1,506.70 | 1,530.60 | −29.90 | −1.92% | 0.03 cr | 1,534.65 | 44.9% | ₹41 cr |
| 03 Aug '26 | 1,624.00 | 1,624.00 | 1,550.00 | 1,560.50 | −59.20 | −3.65% | 0.03 cr | 1,585.80 | 51.8% | ₹46 cr |
| 31 Jul '26 | 1,678.00 | 1,692.90 | 1,601.50 | 1,619.70 | −68.60 | −4.06% | 0.04 cr | 1,649.62 | 48.9% | ₹71 cr |
| 30 Jul '26 | 1,737.30 | 1,741.00 | 1,660.90 | 1,688.30 | −61.40 | −3.51% | 0.02 cr | 1,709.09 | 46.6% | ₹28 cr |
| 29 Jul '26 | 1,752.00 | 1,755.20 | 1,707.00 | 1,749.70 | +18.40 | +1.06% | 0.02 cr | 1,739.48 | 50.2% | ₹36 cr |
| 28 Jul '26 | 1,704.50 | 1,750.00 | 1,672.10 | 1,731.30 | +42.40 | +2.51% | 0.04 cr | 1,733.68 | 47.2% | ₹67 cr |
| 27 Jul '26 | 1,695.70 | 1,727.60 | 1,636.00 | 1,688.90 | +35.00 | +2.12% | 0.07 cr | 1,694.14 | 46.5% | ₹122 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.
