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 | 1,848.20 | 1,866.60 | 1,828.70 | 1,836.00 | −34.00 | −1.82% | 0.04 cr | 1,843.12 | 45.0% | ₹82 cr |
| 03 Sep '26 | 1,853.90 | 1,870.00 | 1,834.40 | 1,870.00 | +18.10 | +0.98% | 0.08 cr | 1,848.46 | 61.7% | ₹153 cr |
| 02 Sep '26 | 1,829.00 | 1,860.00 | 1,810.00 | 1,851.90 | +22.70 | +1.24% | 0.06 cr | 1,840.58 | 59.5% | ₹112 cr |
| 01 Sep '26 | 1,845.00 | 1,847.80 | 1,812.10 | 1,829.20 | −45.80 | −2.44% | 0.17 cr | 1,837.07 | 22.2% | ₹317 cr |
| 31 Aug '26 | 1,811.00 | 1,875.00 | 1,796.40 | 1,875.00 | +63.50 | +3.51% | 0.12 cr | 1,839.99 | 76.6% | ₹212 cr |
| 28 Aug '26 | 1,842.70 | 1,844.80 | 1,804.80 | 1,811.50 | −26.40 | −1.44% | 0.03 cr | 1,825.85 | 61.3% | ₹63 cr |
| 27 Aug '26 | 1,852.00 | 1,852.00 | 1,821.10 | 1,837.90 | −2.10 | −0.11% | 0.17 cr | 1,841.24 | 67.7% | ₹319 cr |
| 26 Aug '26 | 1,806.30 | 1,875.00 | 1,806.30 | 1,840.00 | +41.70 | +2.32% | 0.22 cr | 1,852.41 | 49.8% | ₹412 cr |
| 25 Aug '26 | 1,800.00 | 1,815.00 | 1,775.00 | 1,798.30 | +13.30 | +0.75% | 0.13 cr | 1,797.16 | 55.0% | ₹240 cr |
| 24 Aug '26 | 1,795.20 | 1,811.80 | 1,773.50 | 1,785.00 | −10.20 | −0.57% | 0.08 cr | 1,791.24 | 51.3% | ₹140 cr |
| 21 Aug '26 | 1,782.00 | 1,799.00 | 1,757.00 | 1,795.20 | +15.60 | +0.88% | 0.05 cr | 1,785.35 | 50.2% | ₹95 cr |
| 20 Aug '26 | 1,792.00 | 1,803.40 | 1,764.00 | 1,779.60 | −2.50 | −0.14% | 0.11 cr | 1,783.92 | 60.7% | ₹196 cr |
| 19 Aug '26 | 1,755.00 | 1,798.80 | 1,741.60 | 1,782.10 | +35.10 | +2.01% | 0.22 cr | 1,781.03 | 51.7% | ₹389 cr |
| 18 Aug '26 | 1,728.00 | 1,767.50 | 1,721.10 | 1,747.00 | +18.90 | +1.09% | 0.13 cr | 1,754.40 | 64.1% | ₹222 cr |
| 17 Aug '26 | 1,730.60 | 1,764.80 | 1,723.00 | 1,728.10 | −12.90 | −0.74% | 0.09 cr | 1,744.64 | 56.0% | ₹162 cr |
| 14 Aug '26 | 1,743.40 | 1,754.60 | 1,732.10 | 1,741.00 | −3.00 | −0.17% | 0.08 cr | 1,745.01 | 64.7% | ₹131 cr |
| 13 Aug '26 | 1,729.80 | 1,749.60 | 1,715.50 | 1,744.00 | +5.00 | +0.29% | 0.11 cr | 1,737.76 | 60.5% | ₹195 cr |
| 12 Aug '26 | 1,733.00 | 1,739.00 | 1,691.20 | 1,739.00 | +6.00 | +0.35% | 0.08 cr | 1,707.63 | 50.6% | ₹134 cr |
| 11 Aug '26 | 1,620.00 | 1,747.00 | 1,618.00 | 1,733.00 | +103.00 | +6.32% | 0.31 cr | 1,699.45 | 39.0% | ₹530 cr |
| 10 Aug '26 | 1,607.00 | 1,641.40 | 1,590.20 | 1,630.00 | +25.50 | +1.59% | 0.11 cr | 1,625.30 | 55.1% | ₹185 cr |
| 07 Aug '26 | 1,593.90 | 1,613.40 | 1,583.10 | 1,604.50 | +5.50 | +0.34% | 0.07 cr | 1,600.09 | 43.9% | ₹117 cr |
| 06 Aug '26 | 1,665.00 | 1,673.90 | 1,578.40 | 1,599.00 | −21.00 | −1.30% | 0.42 cr | 1,626.82 | 41.0% | ₹687 cr |
| 05 Aug '26 | 1,618.00 | 1,639.90 | 1,603.00 | 1,620.00 | +23.00 | +1.44% | 0.07 cr | 1,623.82 | 41.6% | ₹113 cr |
| 04 Aug '26 | 1,647.50 | 1,647.50 | 1,591.60 | 1,597.00 | −53.00 | −3.21% | 0.06 cr | 1,606.81 | 44.7% | ₹103 cr |
| 03 Aug '26 | 1,607.00 | 1,650.00 | 1,600.60 | 1,650.00 | +48.50 | +3.03% | 0.06 cr | 1,626.89 | 47.5% | ₹105 cr |
| 31 Jul '26 | 1,606.00 | 1,613.50 | 1,594.00 | 1,601.50 | +8.00 | +0.50% | 0.05 cr | 1,602.49 | 63.6% | ₹87 cr |
| 30 Jul '26 | 1,600.00 | 1,606.30 | 1,580.20 | 1,593.50 | −17.70 | −1.10% | 0.07 cr | 1,591.95 | 60.4% | ₹119 cr |
| 29 Jul '26 | 1,591.60 | 1,620.90 | 1,591.60 | 1,611.20 | +27.90 | +1.76% | 0.05 cr | 1,609.07 | 46.9% | ₹87 cr |
| 28 Jul '26 | 1,551.40 | 1,591.90 | 1,546.20 | 1,583.30 | +30.10 | +1.94% | 0.07 cr | 1,575.39 | 53.7% | ₹109 cr |
| 27 Jul '26 | 1,540.00 | 1,558.90 | 1,536.40 | 1,553.20 | +16.00 | +1.04% | 0.06 cr | 1,549.73 | 52.3% | ₹99 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.
