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 | 1,638.30 | 1,625.00 | 1,629.50 | −8.80 | −0.54% | 0.06 cr | 1,631.00 | 64.5% | ₹99 cr |
| 03 Sep '26 | 1,633.00 | 1,638.30 | 1,621.20 | 1,638.30 | +1.30 | +0.08% | 0.06 cr | 1,630.43 | 63.0% | ₹94 cr |
| 02 Sep '26 | 1,639.00 | 1,639.50 | 1,624.10 | 1,637.00 | −6.50 | −0.40% | 0.06 cr | 1,632.76 | 62.6% | ₹104 cr |
| 01 Sep '26 | 1,675.00 | 1,675.50 | 1,637.50 | 1,643.50 | −44.20 | −2.62% | 0.10 cr | 1,647.96 | 59.5% | ₹163 cr |
| 31 Aug '26 | 1,625.10 | 1,687.70 | 1,612.40 | 1,687.70 | +58.20 | +3.57% | 0.19 cr | 1,652.69 | 72.4% | ₹315 cr |
| 28 Aug '26 | 1,656.00 | 1,658.50 | 1,617.00 | 1,629.50 | −26.50 | −1.60% | 0.04 cr | 1,629.07 | 62.6% | ₹73 cr |
| 27 Aug '26 | 1,650.00 | 1,668.50 | 1,640.00 | 1,656.00 | +6.00 | +0.36% | 0.09 cr | 1,661.42 | 67.4% | ₹142 cr |
| 26 Aug '26 | 1,651.30 | 1,669.60 | 1,641.00 | 1,650.00 | −1.10 | −0.07% | 0.06 cr | 1,652.22 | 73.0% | ₹102 cr |
| 25 Aug '26 | 1,660.00 | 1,660.00 | 1,636.60 | 1,651.10 | −8.90 | −0.54% | 0.05 cr | 1,648.23 | 45.9% | ₹75 cr |
| 24 Aug '26 | 1,646.00 | 1,660.00 | 1,638.00 | 1,660.00 | +11.00 | +0.67% | 0.06 cr | 1,645.12 | 62.4% | ₹91 cr |
| 21 Aug '26 | 1,648.50 | 1,664.40 | 1,644.10 | 1,649.00 | −11.00 | −0.66% | 0.07 cr | 1,648.98 | 62.6% | ₹121 cr |
| 20 Aug '26 | 1,658.50 | 1,666.90 | 1,647.50 | 1,660.00 | +10.00 | +0.61% | 0.04 cr | 1,656.37 | 58.1% | ₹70 cr |
| 19 Aug '26 | 1,670.00 | 1,673.00 | 1,644.10 | 1,650.00 | −24.00 | −1.43% | 0.10 cr | 1,660.79 | 65.6% | ₹168 cr |
| 18 Aug '26 | 1,665.00 | 1,674.00 | 1,657.30 | 1,674.00 | +5.00 | +0.30% | 0.07 cr | 1,665.70 | 70.8% | ₹109 cr |
| 17 Aug '26 | 1,689.80 | 1,700.00 | 1,667.30 | 1,669.00 | −24.00 | −1.42% | 0.07 cr | 1,678.88 | 74.4% | ₹118 cr |
| 14 Aug '26 | 1,690.10 | 1,707.50 | 1,684.40 | 1,693.00 | −3.10 | −0.18% | 0.07 cr | 1,699.94 | 55.9% | ₹116 cr |
| 13 Aug '26 | 1,701.50 | 1,702.90 | 1,682.10 | 1,696.10 | −5.40 | −0.32% | 0.06 cr | 1,690.49 | 63.8% | ₹96 cr |
| 12 Aug '26 | 1,685.80 | 1,701.50 | 1,679.00 | 1,701.50 | +15.70 | +0.93% | 0.17 cr | 1,692.29 | 67.1% | ₹292 cr |
| 11 Aug '26 | 1,684.00 | 1,686.30 | 1,663.60 | 1,685.80 | +0.80 | +0.05% | 0.11 cr | 1,674.61 | 69.9% | ₹190 cr |
| 10 Aug '26 | 1,660.00 | 1,685.40 | 1,652.80 | 1,685.00 | +25.00 | +1.51% | 0.09 cr | 1,674.96 | 53.9% | ₹147 cr |
| 07 Aug '26 | 1,675.00 | 1,675.00 | 1,648.10 | 1,660.00 | −26.00 | −1.54% | 0.09 cr | 1,660.65 | 58.0% | ₹152 cr |
| 06 Aug '26 | 1,658.00 | 1,686.40 | 1,652.00 | 1,686.00 | +21.00 | +1.26% | 0.18 cr | 1,671.96 | 56.9% | ₹302 cr |
| 05 Aug '26 | 1,638.00 | 1,665.00 | 1,613.90 | 1,665.00 | +45.00 | +2.78% | 0.20 cr | 1,642.05 | 41.4% | ₹326 cr |
| 04 Aug '26 | 1,642.50 | 1,659.00 | 1,602.00 | 1,620.00 | −22.50 | −1.37% | 0.29 cr | 1,639.74 | 34.2% | ₹480 cr |
| 03 Aug '26 | 1,623.00 | 1,642.50 | 1,622.00 | 1,642.50 | +31.10 | +1.93% | 0.07 cr | 1,629.53 | 65.4% | ₹107 cr |
| 31 Jul '26 | 1,630.50 | 1,637.90 | 1,601.00 | 1,611.40 | −18.50 | −1.14% | 0.08 cr | 1,615.50 | 64.4% | ₹133 cr |
| 30 Jul '26 | 1,636.00 | 1,636.00 | 1,619.10 | 1,629.90 | +0.00 | +0.00% | 0.11 cr | 1,627.98 | 63.8% | ₹181 cr |
| 29 Jul '26 | 1,619.90 | 1,637.00 | 1,608.90 | 1,629.90 | +10.30 | +0.64% | 0.11 cr | 1,621.35 | 54.3% | ₹181 cr |
| 28 Jul '26 | 1,625.00 | 1,632.70 | 1,610.50 | 1,619.60 | +8.30 | +0.52% | 0.11 cr | 1,619.84 | 57.4% | ₹173 cr |
| 27 Jul '26 | 1,588.90 | 1,622.40 | 1,579.70 | 1,611.30 | +40.40 | +2.57% | 0.12 cr | 1,611.49 | 55.8% | ₹187 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.
