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 | 1,635.20 | 1,697.70 | 1,626.60 | 1,659.50 | +22.50 | +1.37% | 0.52 cr | 1,669.36 | 44.1% | ₹867 cr |
| 03 Sep '26 | 1,622.90 | 1,638.80 | 1,608.40 | 1,637.00 | +18.00 | +1.11% | 0.18 cr | 1,625.82 | 43.3% | ₹287 cr |
| 02 Sep '26 | 1,628.10 | 1,633.30 | 1,594.20 | 1,619.00 | −14.50 | −0.89% | 0.30 cr | 1,605.90 | 51.4% | ₹483 cr |
| 01 Sep '26 | 1,689.00 | 1,698.60 | 1,616.30 | 1,633.50 | −83.60 | −4.87% | 0.28 cr | 1,644.37 | 42.1% | ₹453 cr |
| 31 Aug '26 | 1,622.50 | 1,717.10 | 1,622.50 | 1,717.10 | +66.20 | +4.01% | 0.27 cr | 1,667.58 | 44.5% | ₹448 cr |
| 28 Aug '26 | 1,685.00 | 1,698.30 | 1,641.70 | 1,650.90 | −28.10 | −1.67% | 0.18 cr | 1,666.76 | 35.5% | ₹306 cr |
| 27 Aug '26 | 1,720.40 | 1,731.00 | 1,679.00 | 1,679.00 | −37.00 | −2.16% | 0.34 cr | 1,708.30 | 53.4% | ₹580 cr |
| 26 Aug '26 | 1,713.10 | 1,732.30 | 1,707.00 | 1,716.00 | −2.00 | −0.12% | 0.49 cr | 1,720.92 | 58.5% | ₹846 cr |
| 25 Aug '26 | 1,622.70 | 1,718.00 | 1,612.00 | 1,718.00 | +94.50 | +5.82% | 1.01 cr | 1,676.85 | 36.2% | ₹1,696 cr |
| 24 Aug '26 | 1,632.00 | 1,638.50 | 1,610.30 | 1,623.50 | −8.50 | −0.52% | 0.28 cr | 1,617.76 | 54.2% | ₹458 cr |
| 21 Aug '26 | 1,603.30 | 1,638.40 | 1,598.00 | 1,632.00 | +28.40 | +1.77% | 0.51 cr | 1,625.05 | 57.2% | ₹834 cr |
| 20 Aug '26 | 1,590.00 | 1,622.80 | 1,587.10 | 1,603.60 | +20.10 | +1.27% | 0.48 cr | 1,608.73 | 52.6% | ₹777 cr |
| 19 Aug '26 | 1,551.10 | 1,604.90 | 1,546.30 | 1,583.50 | +37.20 | +2.41% | 0.56 cr | 1,588.02 | 37.4% | ₹897 cr |
| 18 Aug '26 | 1,580.20 | 1,599.00 | 1,546.30 | 1,546.30 | −33.90 | −2.15% | 0.38 cr | 1,565.43 | 26.6% | ₹602 cr |
| 17 Aug '26 | 1,603.00 | 1,619.00 | 1,577.80 | 1,580.20 | −22.80 | −1.42% | 0.21 cr | 1,596.15 | 40.7% | ₹341 cr |
| 14 Aug '26 | 1,644.20 | 1,657.60 | 1,603.00 | 1,603.00 | −46.50 | −2.82% | 0.32 cr | 1,624.03 | 45.3% | ₹523 cr |
| 13 Aug '26 | 1,610.20 | 1,649.50 | 1,597.70 | 1,649.50 | +39.50 | +2.45% | 0.31 cr | 1,627.01 | 37.0% | ₹501 cr |
| 12 Aug '26 | 1,593.70 | 1,623.70 | 1,591.30 | 1,610.00 | +16.30 | +1.02% | 0.26 cr | 1,603.48 | 33.6% | ₹418 cr |
| 11 Aug '26 | 1,593.50 | 1,639.90 | 1,576.10 | 1,593.70 | +9.60 | +0.61% | 0.84 cr | 1,609.28 | 35.9% | ₹1,355 cr |
| 10 Aug '26 | 1,445.00 | 1,598.50 | 1,445.00 | 1,584.10 | +142.50 | +9.88% | 2.00 cr | 1,552.20 | 36.5% | ₹3,112 cr |
| 07 Aug '26 | 1,425.30 | 1,459.50 | 1,425.30 | 1,441.60 | −0.40 | −0.03% | 0.31 cr | 1,449.44 | 53.5% | ₹443 cr |
| 06 Aug '26 | 1,429.00 | 1,459.50 | 1,421.00 | 1,442.00 | +13.00 | +0.91% | 0.37 cr | 1,444.84 | 40.9% | ₹531 cr |
| 05 Aug '26 | 1,416.00 | 1,443.00 | 1,407.30 | 1,429.00 | +29.00 | +2.07% | 0.30 cr | 1,427.76 | 36.6% | ₹430 cr |
| 04 Aug '26 | 1,436.00 | 1,436.60 | 1,388.40 | 1,400.00 | −10.00 | −0.71% | 0.61 cr | 1,414.02 | 25.8% | ₹865 cr |
| 03 Aug '26 | 1,348.00 | 1,437.60 | 1,344.40 | 1,410.00 | +67.00 | +4.99% | 0.80 cr | 1,403.86 | 29.6% | ₹1,118 cr |
| 31 Jul '26 | 1,322.20 | 1,360.00 | 1,322.20 | 1,343.00 | +10.50 | +0.79% | 0.23 cr | 1,345.23 | 50.1% | ₹310 cr |
| 30 Jul '26 | 1,331.80 | 1,350.20 | 1,317.10 | 1,332.50 | +2.50 | +0.19% | 0.28 cr | 1,333.55 | 43.1% | ₹368 cr |
| 29 Jul '26 | 1,300.00 | 1,335.30 | 1,293.10 | 1,330.00 | +22.10 | +1.69% | 0.41 cr | 1,318.93 | 56.3% | ₹544 cr |
| 28 Jul '26 | 1,292.50 | 1,322.60 | 1,287.00 | 1,307.90 | +18.50 | +1.43% | 0.32 cr | 1,307.85 | 46.9% | ₹421 cr |
| 27 Jul '26 | 1,288.00 | 1,298.00 | 1,270.10 | 1,289.40 | +6.20 | +0.48% | 0.22 cr | 1,284.16 | 45.4% | ₹282 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.
