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 | 1,415.80 | 1,439.90 | 1,410.00 | 1,414.90 | +3.40 | +0.24% | 0.06 cr | 1,422.16 | 22.6% | ₹79 cr |
| 03 Sep '26 | 1,414.90 | 1,451.80 | 1,405.00 | 1,411.50 | −1.60 | −0.11% | 0.08 cr | 1,431.72 | 22.5% | ₹110 cr |
| 02 Sep '26 | 1,380.00 | 1,420.00 | 1,363.80 | 1,413.10 | +33.00 | +2.39% | 0.09 cr | 1,397.55 | 22.5% | ₹126 cr |
| 01 Sep '26 | 1,430.00 | 1,433.20 | 1,360.80 | 1,380.10 | −52.80 | −3.68% | 0.11 cr | 1,392.65 | 33.0% | ₹158 cr |
| 31 Aug '26 | 1,439.00 | 1,455.00 | 1,405.60 | 1,432.90 | −6.80 | −0.47% | 0.08 cr | 1,429.52 | 29.6% | ₹112 cr |
| 28 Aug '26 | 1,459.00 | 1,467.10 | 1,425.00 | 1,439.70 | −15.10 | −1.04% | 0.06 cr | 1,442.55 | 34.0% | ₹89 cr |
| 27 Aug '26 | 1,497.50 | 1,506.00 | 1,451.00 | 1,454.80 | −37.90 | −2.54% | 0.06 cr | 1,471.08 | 36.8% | ₹90 cr |
| 26 Aug '26 | 1,450.10 | 1,535.00 | 1,435.00 | 1,492.70 | +47.50 | +3.29% | 0.21 cr | 1,498.55 | 23.1% | ₹310 cr |
| 25 Aug '26 | 1,520.00 | 1,526.50 | 1,402.00 | 1,445.20 | −74.80 | −4.92% | 0.27 cr | 1,447.00 | 27.0% | ₹398 cr |
| 24 Aug '26 | 1,497.00 | 1,528.00 | 1,469.00 | 1,520.00 | +20.40 | +1.36% | 0.14 cr | 1,498.93 | 21.4% | ₹204 cr |
| 21 Aug '26 | 1,505.40 | 1,585.00 | 1,482.20 | 1,499.60 | −2.40 | −0.16% | 0.23 cr | 1,531.31 | 22.6% | ₹358 cr |
| 20 Aug '26 | 1,496.00 | 1,536.40 | 1,476.00 | 1,502.00 | +5.60 | +0.37% | 0.12 cr | 1,505.09 | 20.0% | ₹182 cr |
| 19 Aug '26 | 1,527.50 | 1,577.00 | 1,467.90 | 1,496.40 | −30.90 | −2.02% | 0.32 cr | 1,516.32 | 22.4% | ₹479 cr |
| 18 Aug '26 | 1,385.00 | 1,527.30 | 1,384.70 | 1,527.30 | +138.80 | +10.00% | 0.54 cr | 1,479.29 | 26.9% | ₹800 cr |
| 17 Aug '26 | 1,383.50 | 1,393.00 | 1,346.00 | 1,388.50 | +11.00 | +0.80% | 0.09 cr | 1,373.11 | 28.5% | ₹125 cr |
| 14 Aug '26 | 1,345.00 | 1,400.00 | 1,339.60 | 1,377.50 | +35.30 | +2.63% | 0.28 cr | 1,382.57 | 30.1% | ₹391 cr |
| 13 Aug '26 | 1,282.00 | 1,354.10 | 1,280.10 | 1,342.20 | +61.50 | +4.80% | 0.16 cr | 1,320.84 | 40.3% | ₹217 cr |
| 12 Aug '26 | 1,284.00 | 1,308.80 | 1,263.50 | 1,280.70 | −3.30 | −0.26% | 0.06 cr | 1,284.70 | 28.9% | ₹76 cr |
| 11 Aug '26 | 1,272.00 | 1,292.00 | 1,260.60 | 1,284.00 | +16.50 | +1.30% | 0.05 cr | 1,278.22 | 30.3% | ₹69 cr |
| 10 Aug '26 | 1,278.00 | 1,282.00 | 1,236.00 | 1,267.50 | −9.60 | −0.75% | 0.10 cr | 1,257.18 | 31.9% | ₹120 cr |
| 07 Aug '26 | 1,316.00 | 1,330.90 | 1,235.30 | 1,277.10 | −39.60 | −3.01% | 0.13 cr | 1,288.25 | 29.3% | ₹162 cr |
| 06 Aug '26 | 1,295.30 | 1,340.00 | 1,272.20 | 1,316.70 | +21.40 | +1.65% | 0.15 cr | 1,321.30 | 26.5% | ₹197 cr |
| 05 Aug '26 | 1,307.10 | 1,321.00 | 1,285.20 | 1,295.30 | −5.00 | −0.38% | 0.06 cr | 1,300.80 | 35.0% | ₹77 cr |
| 04 Aug '26 | 1,292.30 | 1,316.00 | 1,272.10 | 1,300.30 | +8.00 | +0.62% | 0.09 cr | 1,300.73 | 27.8% | ₹119 cr |
| 03 Aug '26 | 1,262.80 | 1,323.00 | 1,255.00 | 1,292.30 | +35.80 | +2.85% | 0.16 cr | 1,300.24 | 29.6% | ₹202 cr |
| 31 Jul '26 | 1,214.10 | 1,271.30 | 1,210.00 | 1,256.50 | +44.10 | +3.64% | 0.17 cr | 1,251.86 | 31.2% | ₹209 cr |
| 30 Jul '26 | 1,210.60 | 1,222.00 | 1,192.00 | 1,212.40 | +0.00 | +0.00% | 0.06 cr | 1,207.44 | 27.7% | ₹70 cr |
| 29 Jul '26 | 1,189.00 | 1,234.00 | 1,187.10 | 1,212.40 | +26.30 | +2.22% | 0.08 cr | 1,213.07 | 29.2% | ₹95 cr |
| 28 Jul '26 | 1,219.30 | 1,219.30 | 1,181.00 | 1,186.10 | −35.20 | −2.88% | 0.04 cr | 1,193.59 | 32.1% | ₹52 cr |
| 27 Jul '26 | 1,201.20 | 1,227.20 | 1,185.40 | 1,221.30 | +26.10 | +2.18% | 0.06 cr | 1,207.18 | 27.9% | ₹70 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.
