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 | 1,875.00 | 1,925.00 | 1,875.00 | 1,910.00 | +35.00 | +1.87% | 0.00 cr | 1,903.33 | 100.0% | ₹0 cr |
| 01 Sep '26 | 1,850.00 | 1,885.00 | 1,850.00 | 1,875.00 | −6.00 | −0.32% | 0.00 cr | 1,851.88 | 96.9% | ₹0 cr |
| 28 Aug '26 | 1,880.00 | 1,881.00 | 1,880.00 | 1,881.00 | +1.00 | +0.05% | 0.00 cr | 1,880.50 | 50.0% | ₹0 cr |
| 27 Aug '26 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | +5.00 | +0.27% | 0.00 cr | 1,890.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.00 | +25.00 | +1.35% | 0.00 cr | 1,886.67 | 83.3% | ₹0 cr |
| 25 Aug '26 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | +30.00 | +1.65% | 0.00 cr | 1,847.27 | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,845.00 | 1,845.00 | 1,820.00 | 1,820.00 | −25.00 | −1.36% | 0.00 cr | 1,831.76 | 75.0% | ₹0 cr |
| 21 Aug '26 | 1,831.00 | 1,908.00 | 1,831.00 | 1,845.00 | −65.00 | −3.40% | 0.00 cr | 1,854.83 | 66.7% | ₹0 cr |
| 20 Aug '26 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | −15.00 | −0.78% | 0.00 cr | 1,917.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | +0.00 | +0.00% | 0.00 cr | 1,925.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,900.00 | 1,940.00 | 1,900.00 | 1,925.00 | +20.00 | +1.05% | 0.00 cr | 1,929.21 | 92.9% | ₹0 cr |
| 17 Aug '26 | 1,890.00 | 1,934.00 | 1,875.00 | 1,905.00 | +45.00 | +2.42% | 0.00 cr | 1,915.73 | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | +0.00 | +0.00% | 0.00 cr | 1,856.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 1,940.00 | 1,940.00 | 1,850.00 | 1,860.00 | +3.00 | +0.16% | 0.00 cr | 1,873.22 | 85.7% | ₹0 cr |
| 12 Aug '26 | 1,827.00 | 1,880.00 | 1,827.00 | 1,857.00 | +30.00 | +1.64% | 0.00 cr | 1,846.73 | 81.8% | ₹0 cr |
| 11 Aug '26 | 1,750.00 | 1,839.85 | 1,750.00 | 1,827.00 | +127.00 | +7.47% | 0.00 cr | 1,790.64 | 80.6% | ₹1 cr |
| 10 Aug '26 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | −20.00 | −1.16% | 0.00 cr | 1,707.50 | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,724.00 | 1,739.80 | 1,720.00 | 1,720.00 | +19.00 | +1.12% | 0.00 cr | 1,727.20 | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | +81.00 | +5.00% | 0.00 cr | 1,700.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 1,650.00 | 1,660.00 | 1,620.00 | 1,620.00 | −30.00 | −1.82% | 0.00 cr | 1,647.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | −70.00 | −4.07% | 0.00 cr | 1,650.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | +0.00 | +0.00% | 0.00 cr | 1,700.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,750.00 | 1,750.00 | 1,700.00 | 1,720.00 | +10.00 | +0.58% | 0.00 cr | 1,714.29 | 100.0% | ₹0 cr |
| 21 Jul '26 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | +7.00 | +0.41% | 0.00 cr | 1,704.29 | 100.0% | ₹0 cr |
| 20 Jul '26 | 1,749.20 | 1,749.20 | 1,699.00 | 1,703.00 | +4.20 | +0.25% | 0.00 cr | 1,714.20 | 81.8% | ₹0 cr |
| 17 Jul '26 | 1,629.95 | 1,710.00 | 1,629.95 | 1,698.80 | +68.80 | +4.22% | 0.00 cr | 1,671.41 | 96.3% | ₹0 cr |
| 16 Jul '26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | −10.00 | −0.61% | 0.00 cr | 1,630.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | +5.05 | +0.31% | 0.00 cr | 1,645.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 1,634.95 | 1,634.95 | 1,634.95 | 1,634.95 | −0.05 | −0.00% | 0.00 cr | 1,634.95 | 50.0% | ₹0 cr |
| 13 Jul '26 | 1,600.00 | 1,635.00 | 1,600.00 | 1,635.00 | +35.00 | +2.19% | 0.00 cr | 1,626.50 | 100.0% | ₹0 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.
