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 | 1,575.00 | 1,617.90 | 1,544.70 | 1,576.10 | +17.30 | +1.11% | 0.00 cr | 1,587.91 | 43.3% | ₹8 cr |
| 03 Sep '26 | 1,517.00 | 1,582.80 | 1,517.00 | 1,558.80 | +42.20 | +2.78% | 0.00 cr | 1,554.73 | 49.3% | ₹5 cr |
| 02 Sep '26 | 1,530.00 | 1,560.00 | 1,485.00 | 1,516.60 | −21.30 | −1.39% | 0.00 cr | 1,514.42 | 48.9% | ₹4 cr |
| 01 Sep '26 | 1,544.00 | 1,597.00 | 1,521.80 | 1,537.90 | +2.10 | +0.14% | 0.01 cr | 1,563.04 | 35.9% | ₹9 cr |
| 31 Aug '26 | 1,536.00 | 1,562.00 | 1,520.00 | 1,535.80 | −2.80 | −0.18% | 0.00 cr | 1,545.03 | 46.0% | ₹4 cr |
| 28 Aug '26 | 1,528.80 | 1,562.00 | 1,503.10 | 1,538.60 | +9.80 | +0.64% | 0.00 cr | 1,538.69 | 47.1% | ₹8 cr |
| 27 Aug '26 | 1,526.60 | 1,537.90 | 1,484.30 | 1,528.80 | +19.40 | +1.29% | 0.00 cr | 1,514.86 | 51.3% | ₹4 cr |
| 26 Aug '26 | 1,525.00 | 1,545.00 | 1,484.00 | 1,509.40 | −1.70 | −0.11% | 0.00 cr | 1,506.08 | 42.0% | ₹3 cr |
| 25 Aug '26 | 1,515.90 | 1,565.60 | 1,460.90 | 1,511.10 | −2.40 | −0.16% | 0.01 cr | 1,509.62 | 35.3% | ₹9 cr |
| 24 Aug '26 | 1,544.90 | 1,574.80 | 1,505.00 | 1,513.50 | +1.50 | +0.10% | 0.01 cr | 1,533.48 | 47.4% | ₹17 cr |
| 21 Aug '26 | 1,449.90 | 1,534.00 | 1,415.40 | 1,512.00 | +76.50 | +5.33% | 0.01 cr | 1,483.69 | 58.4% | ₹10 cr |
| 20 Aug '26 | 1,449.70 | 1,464.90 | 1,417.10 | 1,435.50 | −3.20 | −0.22% | 0.00 cr | 1,438.79 | 41.5% | ₹3 cr |
| 19 Aug '26 | 1,381.70 | 1,535.00 | 1,381.70 | 1,438.70 | +39.60 | +2.83% | 0.02 cr | 1,477.06 | 20.6% | ₹36 cr |
| 18 Aug '26 | 1,350.70 | 1,411.00 | 1,348.90 | 1,399.10 | +55.70 | +4.15% | 0.00 cr | 1,383.72 | 51.8% | ₹3 cr |
| 17 Aug '26 | 1,380.00 | 1,396.80 | 1,337.00 | 1,343.40 | −43.90 | −3.16% | 0.00 cr | 1,361.41 | 64.1% | ₹4 cr |
| 14 Aug '26 | 1,391.00 | 1,416.90 | 1,380.00 | 1,387.30 | −2.40 | −0.17% | 0.00 cr | 1,396.54 | 65.2% | ₹3 cr |
| 13 Aug '26 | 1,430.30 | 1,447.00 | 1,377.10 | 1,389.70 | −21.80 | −1.54% | 0.00 cr | 1,403.04 | 51.8% | ₹3 cr |
| 12 Aug '26 | 1,447.60 | 1,449.80 | 1,400.00 | 1,411.50 | −8.30 | −0.58% | 0.00 cr | 1,425.51 | 57.9% | ₹3 cr |
| 11 Aug '26 | 1,400.00 | 1,468.90 | 1,376.10 | 1,419.80 | +32.20 | +2.32% | 0.01 cr | 1,431.43 | 38.0% | ₹11 cr |
| 10 Aug '26 | 1,422.00 | 1,464.40 | 1,330.00 | 1,387.60 | −95.10 | −6.41% | 0.01 cr | 1,396.53 | 43.1% | ₹11 cr |
| 07 Aug '26 | 1,478.90 | 1,510.10 | 1,438.00 | 1,482.70 | +7.70 | +0.52% | 0.01 cr | 1,479.96 | 49.3% | ₹11 cr |
| 06 Aug '26 | 1,400.00 | 1,500.00 | 1,385.20 | 1,475.00 | +81.90 | +5.88% | 0.02 cr | 1,465.64 | 46.0% | ₹29 cr |
| 05 Aug '26 | 1,348.20 | 1,403.60 | 1,348.20 | 1,393.10 | +39.30 | +2.90% | 0.00 cr | 1,386.92 | 69.2% | ₹5 cr |
| 04 Aug '26 | 1,292.00 | 1,394.40 | 1,288.60 | 1,353.80 | +62.50 | +4.84% | 0.01 cr | 1,355.98 | 44.8% | ₹9 cr |
| 03 Aug '26 | 1,260.00 | 1,295.00 | 1,260.00 | 1,291.30 | +29.00 | +2.30% | 0.00 cr | 1,283.34 | 58.6% | ₹3 cr |
| 31 Jul '26 | 1,265.00 | 1,290.00 | 1,238.90 | 1,262.30 | +17.10 | +1.37% | 0.00 cr | 1,264.95 | 54.9% | ₹2 cr |
| 30 Jul '26 | 1,291.40 | 1,301.70 | 1,232.50 | 1,245.20 | −41.60 | −3.23% | 0.00 cr | 1,259.59 | 66.2% | ₹3 cr |
| 29 Jul '26 | 1,310.40 | 1,312.00 | 1,280.00 | 1,286.80 | −22.60 | −1.73% | 0.00 cr | 1,292.71 | 70.1% | ₹4 cr |
| 28 Jul '26 | 1,340.10 | 1,340.30 | 1,295.00 | 1,309.40 | −22.80 | −1.71% | 0.00 cr | 1,316.36 | 61.2% | ₹2 cr |
| 27 Jul '26 | 1,315.50 | 1,386.00 | 1,312.00 | 1,332.20 | +16.70 | +1.27% | 0.00 cr | 1,333.69 | 36.5% | ₹5 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.
