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 | 1,620.10 | 1,646.60 | 1,565.20 | 1,587.00 | −28.20 | −1.75% | 0.06 cr | 1,601.16 | 32.4% | ₹94 cr |
| 03 Sep '26 | 1,589.00 | 1,641.40 | 1,585.90 | 1,615.20 | +33.20 | +2.10% | 0.09 cr | 1,625.17 | 51.4% | ₹149 cr |
| 02 Sep '26 | 1,562.20 | 1,582.00 | 1,521.80 | 1,582.00 | +12.00 | +0.76% | 0.05 cr | 1,551.32 | 47.2% | ₹85 cr |
| 01 Sep '26 | 1,597.10 | 1,597.10 | 1,548.20 | 1,570.00 | −63.00 | −3.86% | 0.07 cr | 1,563.78 | 30.8% | ₹110 cr |
| 31 Aug '26 | 1,592.00 | 1,633.00 | 1,542.00 | 1,633.00 | +45.00 | +2.83% | 0.07 cr | 1,590.19 | 58.9% | ₹111 cr |
| 28 Aug '26 | 1,624.00 | 1,628.50 | 1,584.50 | 1,588.00 | −35.00 | −2.16% | 0.03 cr | 1,596.37 | 53.0% | ₹44 cr |
| 27 Aug '26 | 1,623.60 | 1,635.90 | 1,609.60 | 1,623.00 | +7.90 | +0.49% | 0.03 cr | 1,618.51 | 43.5% | ₹43 cr |
| 26 Aug '26 | 1,620.90 | 1,647.30 | 1,614.00 | 1,615.10 | −7.90 | −0.49% | 0.04 cr | 1,631.19 | 40.8% | ₹64 cr |
| 25 Aug '26 | 1,631.90 | 1,631.90 | 1,606.20 | 1,623.00 | −12.80 | −0.78% | 0.03 cr | 1,617.33 | 33.0% | ₹46 cr |
| 24 Aug '26 | 1,631.00 | 1,641.60 | 1,618.10 | 1,635.80 | +4.80 | +0.29% | 0.02 cr | 1,630.52 | 41.5% | ₹40 cr |
| 21 Aug '26 | 1,592.00 | 1,651.30 | 1,590.00 | 1,631.00 | +45.50 | +2.87% | 0.10 cr | 1,618.74 | 36.6% | ₹156 cr |
| 20 Aug '26 | 1,588.00 | 1,610.00 | 1,581.00 | 1,585.50 | +3.70 | +0.23% | 0.02 cr | 1,596.78 | 42.6% | ₹28 cr |
| 19 Aug '26 | 1,595.00 | 1,595.00 | 1,570.00 | 1,581.80 | −8.20 | −0.52% | 0.02 cr | 1,578.94 | 38.3% | ₹30 cr |
| 18 Aug '26 | 1,588.00 | 1,612.60 | 1,563.10 | 1,590.00 | −1.90 | −0.12% | 0.07 cr | 1,590.45 | 49.8% | ₹108 cr |
| 17 Aug '26 | 1,594.00 | 1,598.20 | 1,561.30 | 1,591.90 | −0.60 | −0.04% | 0.11 cr | 1,583.83 | 61.2% | ₹166 cr |
| 14 Aug '26 | 1,620.00 | 1,623.90 | 1,582.40 | 1,592.50 | −26.40 | −1.63% | 0.03 cr | 1,596.29 | 51.8% | ₹44 cr |
| 13 Aug '26 | 1,591.40 | 1,618.90 | 1,569.00 | 1,618.90 | +28.20 | +1.77% | 0.05 cr | 1,600.96 | 51.4% | ₹75 cr |
| 12 Aug '26 | 1,592.00 | 1,594.00 | 1,555.30 | 1,590.70 | +4.80 | +0.30% | 0.02 cr | 1,571.91 | 32.0% | ₹35 cr |
| 11 Aug '26 | 1,607.90 | 1,643.50 | 1,574.90 | 1,585.90 | −3.10 | −0.20% | 0.13 cr | 1,599.96 | 52.6% | ₹202 cr |
| 10 Aug '26 | 1,585.00 | 1,605.50 | 1,561.60 | 1,589.00 | +4.20 | +0.27% | 0.03 cr | 1,590.69 | 46.8% | ₹48 cr |
| 07 Aug '26 | 1,577.00 | 1,599.80 | 1,565.80 | 1,584.80 | +6.80 | +0.43% | 0.05 cr | 1,578.16 | 55.5% | ₹75 cr |
| 06 Aug '26 | 1,604.20 | 1,613.60 | 1,570.50 | 1,578.00 | −15.00 | −0.94% | 0.07 cr | 1,587.72 | 63.3% | ₹119 cr |
| 05 Aug '26 | 1,610.00 | 1,641.90 | 1,591.40 | 1,593.00 | −2.00 | −0.13% | 0.04 cr | 1,616.58 | 35.6% | ₹62 cr |
| 04 Aug '26 | 1,655.00 | 1,655.00 | 1,576.00 | 1,595.00 | −75.00 | −4.49% | 0.06 cr | 1,611.27 | 42.7% | ₹99 cr |
| 03 Aug '26 | 1,620.00 | 1,670.00 | 1,610.50 | 1,670.00 | +53.80 | +3.33% | 0.03 cr | 1,627.08 | 53.6% | ₹57 cr |
| 31 Jul '26 | 1,595.50 | 1,624.40 | 1,585.00 | 1,616.20 | +21.40 | +1.34% | 0.07 cr | 1,610.91 | 53.9% | ₹108 cr |
| 30 Jul '26 | 1,607.10 | 1,631.70 | 1,589.60 | 1,594.80 | −78.20 | −4.67% | 0.10 cr | 1,611.07 | 31.9% | ₹164 cr |
| 29 Jul '26 | 1,696.00 | 1,702.40 | 1,657.40 | 1,673.00 | −9.30 | −0.55% | 0.09 cr | 1,681.79 | 52.7% | ₹153 cr |
| 28 Jul '26 | 1,656.80 | 1,689.00 | 1,638.00 | 1,682.30 | +37.70 | +2.29% | 0.06 cr | 1,662.35 | 38.5% | ₹103 cr |
| 27 Jul '26 | 1,619.00 | 1,649.80 | 1,604.70 | 1,644.60 | +51.80 | +3.25% | 0.07 cr | 1,637.40 | 58.3% | ₹107 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.
