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 | 1,760.00 | 1,774.90 | 1,690.10 | 1,702.50 | −66.20 | −3.74% | 0.02 cr | 1,725.30 | 52.0% | ₹30 cr |
| 03 Sep '26 | 1,808.80 | 1,808.80 | 1,748.10 | 1,768.70 | −15.10 | −0.85% | 0.01 cr | 1,770.95 | 43.8% | ₹25 cr |
| 02 Sep '26 | 1,750.00 | 1,858.00 | 1,739.60 | 1,783.80 | +27.40 | +1.56% | 0.07 cr | 1,811.64 | 28.4% | ₹135 cr |
| 01 Sep '26 | 1,754.90 | 1,765.00 | 1,721.60 | 1,756.40 | −3.20 | −0.18% | 0.02 cr | 1,748.46 | 49.8% | ₹32 cr |
| 31 Aug '26 | 1,730.10 | 1,803.00 | 1,706.50 | 1,759.60 | +26.60 | +1.53% | 0.03 cr | 1,763.72 | 44.0% | ₹50 cr |
| 28 Aug '26 | 1,707.20 | 1,741.00 | 1,681.70 | 1,733.00 | +20.40 | +1.19% | 0.02 cr | 1,715.63 | 51.5% | ₹34 cr |
| 27 Aug '26 | 1,712.00 | 1,727.50 | 1,682.30 | 1,712.60 | +1.40 | +0.08% | 0.01 cr | 1,703.79 | 41.5% | ₹19 cr |
| 26 Aug '26 | 1,727.40 | 1,756.90 | 1,706.40 | 1,711.20 | −20.50 | −1.18% | 0.01 cr | 1,728.04 | 56.0% | ₹16 cr |
| 25 Aug '26 | 1,737.10 | 1,753.00 | 1,713.00 | 1,731.70 | −5.50 | −0.32% | 0.01 cr | 1,734.43 | 46.2% | ₹14 cr |
| 24 Aug '26 | 1,705.00 | 1,769.90 | 1,705.00 | 1,737.20 | +17.80 | +1.04% | 0.01 cr | 1,741.30 | 39.3% | ₹17 cr |
| 21 Aug '26 | 1,771.00 | 1,783.80 | 1,710.00 | 1,719.40 | −50.20 | −2.84% | 0.01 cr | 1,734.71 | 56.3% | ₹17 cr |
| 20 Aug '26 | 1,775.00 | 1,784.80 | 1,756.00 | 1,769.60 | −0.70 | −0.04% | 0.01 cr | 1,766.81 | 65.4% | ₹17 cr |
| 19 Aug '26 | 1,785.10 | 1,814.90 | 1,755.20 | 1,770.30 | −14.40 | −0.81% | 0.01 cr | 1,786.41 | 44.7% | ₹18 cr |
| 18 Aug '26 | 1,733.60 | 1,788.40 | 1,722.70 | 1,784.70 | +51.10 | +2.95% | 0.02 cr | 1,772.13 | 54.9% | ₹40 cr |
| 17 Aug '26 | 1,789.90 | 1,800.10 | 1,721.90 | 1,733.60 | −52.60 | −2.94% | 0.02 cr | 1,749.08 | 47.4% | ₹28 cr |
| 14 Aug '26 | 1,811.50 | 1,819.20 | 1,765.00 | 1,786.20 | −26.60 | −1.47% | 0.01 cr | 1,784.53 | 54.0% | ₹25 cr |
| 13 Aug '26 | 1,865.10 | 1,867.00 | 1,804.40 | 1,812.80 | −56.60 | −3.03% | 0.01 cr | 1,832.31 | 51.8% | ₹23 cr |
| 12 Aug '26 | 1,873.00 | 1,913.70 | 1,846.10 | 1,869.40 | +5.50 | +0.30% | 0.02 cr | 1,876.24 | 42.4% | ₹41 cr |
| 11 Aug '26 | 1,790.00 | 1,897.00 | 1,790.00 | 1,863.90 | +91.50 | +5.16% | 0.10 cr | 1,861.39 | 38.1% | ₹191 cr |
| 10 Aug '26 | 1,692.00 | 1,818.90 | 1,692.00 | 1,772.40 | +78.60 | +4.64% | 0.08 cr | 1,774.34 | 41.1% | ₹147 cr |
| 07 Aug '26 | 1,714.90 | 1,745.00 | 1,651.20 | 1,693.80 | −15.50 | −0.91% | 0.02 cr | 1,700.02 | 20.4% | ₹38 cr |
| 06 Aug '26 | 1,708.50 | 1,718.40 | 1,701.00 | 1,709.30 | +0.80 | +0.05% | 0.00 cr | 1,709.26 | 53.9% | ₹6 cr |
| 05 Aug '26 | 1,725.10 | 1,746.00 | 1,705.00 | 1,708.50 | −16.00 | −0.93% | 0.00 cr | 1,720.57 | 47.6% | ₹7 cr |
| 04 Aug '26 | 1,721.10 | 1,736.80 | 1,712.10 | 1,724.50 | −3.40 | −0.20% | 0.01 cr | 1,724.87 | 50.1% | ₹11 cr |
| 03 Aug '26 | 1,723.50 | 1,749.00 | 1,704.80 | 1,727.90 | +25.90 | +1.52% | 0.01 cr | 1,733.45 | 52.0% | ₹17 cr |
| 31 Jul '26 | 1,667.20 | 1,723.00 | 1,660.00 | 1,702.00 | +34.80 | +2.09% | 0.01 cr | 1,701.39 | 57.1% | ₹19 cr |
| 30 Jul '26 | 1,675.00 | 1,682.80 | 1,660.00 | 1,667.20 | −11.30 | −0.67% | 0.01 cr | 1,672.45 | 62.0% | ₹9 cr |
| 29 Jul '26 | 1,654.90 | 1,693.00 | 1,654.80 | 1,678.50 | +30.80 | +1.87% | 0.00 cr | 1,679.53 | 45.8% | ₹6 cr |
| 28 Jul '26 | 1,670.10 | 1,679.60 | 1,639.00 | 1,647.70 | −33.00 | −1.96% | 0.00 cr | 1,661.26 | 46.3% | ₹7 cr |
| 27 Jul '26 | 1,775.00 | 1,775.00 | 1,664.00 | 1,680.70 | +16.70 | +1.00% | 0.01 cr | 1,693.09 | 25.4% | ₹25 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.
