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 | 1,799.60 | 1,810.00 | 1,777.00 | 1,791.70 | −7.70 | −0.43% | 0.00 cr | 1,792.14 | 54.8% | ₹2 cr |
| 03 Sep '26 | 1,767.10 | 1,815.00 | 1,767.10 | 1,799.40 | +32.50 | +1.84% | 0.00 cr | 1,790.48 | 59.2% | ₹2 cr |
| 02 Sep '26 | 1,780.50 | 1,787.90 | 1,757.90 | 1,766.90 | −18.20 | −1.02% | 0.00 cr | 1,770.46 | 56.5% | ₹1 cr |
| 01 Sep '26 | 1,821.30 | 1,824.40 | 1,780.00 | 1,785.10 | −33.50 | −1.84% | 0.00 cr | 1,795.17 | 58.0% | ₹1 cr |
| 31 Aug '26 | 1,853.00 | 1,866.00 | 1,812.00 | 1,818.60 | −24.70 | −1.34% | 0.00 cr | 1,829.78 | 48.8% | ₹3 cr |
| 28 Aug '26 | 1,870.00 | 1,870.00 | 1,831.00 | 1,843.30 | −20.30 | −1.09% | 0.00 cr | 1,845.62 | 56.4% | ₹2 cr |
| 27 Aug '26 | 1,810.10 | 1,892.10 | 1,810.10 | 1,863.60 | +53.50 | +2.96% | 0.00 cr | 1,856.49 | 50.9% | ₹5 cr |
| 26 Aug '26 | 1,791.80 | 1,853.00 | 1,786.80 | 1,810.10 | +18.30 | +1.02% | 0.00 cr | 1,819.05 | 44.9% | ₹6 cr |
| 25 Aug '26 | 1,791.30 | 1,825.70 | 1,758.20 | 1,791.80 | +2.20 | +0.12% | 0.00 cr | 1,786.55 | 50.4% | ₹3 cr |
| 24 Aug '26 | 1,820.70 | 1,837.00 | 1,780.00 | 1,789.60 | −19.50 | −1.08% | 0.00 cr | 1,796.10 | 61.9% | ₹2 cr |
| 21 Aug '26 | 1,817.60 | 1,833.70 | 1,790.00 | 1,809.10 | −11.20 | −0.62% | 0.00 cr | 1,807.55 | 60.5% | ₹2 cr |
| 20 Aug '26 | 1,816.00 | 1,832.90 | 1,802.30 | 1,820.30 | +5.10 | +0.28% | 0.00 cr | 1,820.14 | 59.1% | ₹2 cr |
| 19 Aug '26 | 1,885.00 | 1,934.70 | 1,808.20 | 1,815.20 | −69.60 | −3.69% | 0.00 cr | 1,829.60 | 55.8% | ₹8 cr |
| 18 Aug '26 | 1,940.10 | 1,953.40 | 1,876.60 | 1,884.80 | −54.00 | −2.79% | 0.00 cr | 1,903.76 | 53.5% | ₹3 cr |
| 17 Aug '26 | 1,895.90 | 1,967.90 | 1,890.10 | 1,938.80 | +42.00 | +2.21% | 0.00 cr | 1,933.19 | 50.1% | ₹5 cr |
| 14 Aug '26 | 1,917.00 | 1,969.00 | 1,881.50 | 1,896.80 | −28.80 | −1.50% | 0.00 cr | 1,917.16 | 48.3% | ₹6 cr |
| 13 Aug '26 | 1,958.00 | 2,020.90 | 1,915.40 | 1,925.60 | −21.40 | −1.10% | 0.01 cr | 1,969.66 | 35.9% | ₹10 cr |
| 12 Aug '26 | 1,961.00 | 1,999.00 | 1,928.10 | 1,947.00 | −36.00 | −1.82% | 0.00 cr | 1,959.54 | 34.4% | ₹7 cr |
| 11 Aug '26 | 2,068.00 | 2,089.00 | 1,960.00 | 1,983.00 | −3.50 | −0.18% | 0.03 cr | 2,036.83 | 18.0% | ₹53 cr |
| 10 Aug '26 | 1,888.00 | 2,060.60 | 1,836.00 | 1,986.50 | +269.30 | +15.68% | 0.13 cr | 1,965.29 | 9.2% | ₹257 cr |
| 07 Aug '26 | 1,693.00 | 1,725.00 | 1,672.70 | 1,717.20 | +18.60 | +1.10% | 0.00 cr | 1,699.16 | 49.5% | ₹2 cr |
| 06 Aug '26 | 1,730.00 | 1,757.80 | 1,680.70 | 1,698.60 | −24.00 | −1.39% | 0.00 cr | 1,723.36 | 50.4% | ₹2 cr |
| 05 Aug '26 | 1,710.00 | 1,729.90 | 1,686.00 | 1,722.60 | +35.30 | +2.09% | 0.00 cr | 1,714.98 | 57.9% | ₹2 cr |
| 04 Aug '26 | 1,701.10 | 1,709.00 | 1,676.50 | 1,687.30 | −13.80 | −0.81% | 0.00 cr | 1,697.30 | 55.6% | ₹1 cr |
| 03 Aug '26 | 1,669.90 | 1,729.20 | 1,636.10 | 1,701.10 | +28.20 | +1.69% | 0.00 cr | 1,680.77 | 54.1% | ₹2 cr |
| 31 Jul '26 | 1,688.00 | 1,696.30 | 1,661.10 | 1,672.90 | −17.70 | −1.05% | 0.00 cr | 1,680.56 | 59.3% | ₹1 cr |
| 30 Jul '26 | 1,729.40 | 1,729.40 | 1,680.00 | 1,690.60 | −31.80 | −1.85% | 0.00 cr | 1,705.21 | 52.6% | ₹1 cr |
| 29 Jul '26 | 1,750.00 | 1,769.80 | 1,716.00 | 1,722.40 | −26.00 | −1.49% | 0.00 cr | 1,732.65 | 52.1% | ₹2 cr |
| 28 Jul '26 | 1,791.60 | 1,791.60 | 1,740.60 | 1,748.40 | −48.30 | −2.69% | 0.00 cr | 1,763.71 | 62.0% | ₹2 cr |
| 27 Jul '26 | 1,797.90 | 1,800.00 | 1,768.10 | 1,796.70 | +30.60 | +1.73% | 0.00 cr | 1,784.38 | 53.6% | ₹1 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.
