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 | 1,460.00 | 1,460.00 | 1,432.30 | 1,447.20 | +6.40 | +0.44% | 0.00 cr | 1,443.39 | 45.5% | ₹7 cr |
| 03 Sep '26 | 1,440.00 | 1,454.90 | 1,430.50 | 1,440.80 | +7.80 | +0.54% | 0.01 cr | 1,441.47 | 65.2% | ₹15 cr |
| 02 Sep '26 | 1,440.00 | 1,440.00 | 1,421.00 | 1,433.00 | −13.40 | −0.93% | 0.00 cr | 1,431.04 | 46.8% | ₹5 cr |
| 01 Sep '26 | 1,420.00 | 1,469.20 | 1,414.30 | 1,446.40 | +31.70 | +2.24% | 0.02 cr | 1,452.11 | 46.8% | ₹27 cr |
| 31 Aug '26 | 1,432.00 | 1,442.00 | 1,410.00 | 1,414.70 | −28.10 | −1.95% | 0.01 cr | 1,420.09 | 58.3% | ₹13 cr |
| 28 Aug '26 | 1,441.00 | 1,457.80 | 1,430.60 | 1,442.80 | +1.80 | +0.12% | 0.01 cr | 1,441.92 | 55.8% | ₹10 cr |
| 27 Aug '26 | 1,445.00 | 1,449.90 | 1,423.90 | 1,441.00 | −5.70 | −0.39% | 0.01 cr | 1,435.38 | 56.4% | ₹10 cr |
| 26 Aug '26 | 1,423.00 | 1,466.30 | 1,409.40 | 1,446.70 | +1.50 | +0.10% | 0.01 cr | 1,436.36 | 34.3% | ₹17 cr |
| 25 Aug '26 | 1,465.00 | 1,470.00 | 1,439.10 | 1,445.20 | −14.90 | −1.02% | 0.00 cr | 1,446.91 | 45.9% | ₹5 cr |
| 24 Aug '26 | 1,433.10 | 1,471.00 | 1,433.00 | 1,460.10 | +26.90 | +1.88% | 0.01 cr | 1,457.99 | 53.5% | ₹15 cr |
| 21 Aug '26 | 1,458.00 | 1,469.90 | 1,424.60 | 1,433.20 | −20.30 | −1.40% | 0.01 cr | 1,438.99 | 64.3% | ₹12 cr |
| 20 Aug '26 | 1,475.00 | 1,481.30 | 1,444.00 | 1,453.50 | −8.30 | −0.57% | 0.01 cr | 1,465.62 | 50.6% | ₹13 cr |
| 19 Aug '26 | 1,458.00 | 1,475.00 | 1,443.00 | 1,461.80 | +3.10 | +0.21% | 0.00 cr | 1,461.55 | 49.8% | ₹6 cr |
| 18 Aug '26 | 1,475.00 | 1,477.10 | 1,453.00 | 1,458.70 | −19.80 | −1.34% | 0.01 cr | 1,464.33 | 61.8% | ₹8 cr |
| 17 Aug '26 | 1,423.80 | 1,485.20 | 1,423.80 | 1,478.50 | +16.70 | +1.14% | 0.01 cr | 1,464.42 | 54.5% | ₹16 cr |
| 14 Aug '26 | 1,453.00 | 1,468.00 | 1,414.50 | 1,461.80 | +8.80 | +0.61% | 0.02 cr | 1,431.12 | 65.8% | ₹33 cr |
| 13 Aug '26 | 1,470.10 | 1,482.00 | 1,447.50 | 1,453.00 | −29.00 | −1.96% | 0.01 cr | 1,461.17 | 53.8% | ₹10 cr |
| 12 Aug '26 | 1,514.00 | 1,516.40 | 1,472.20 | 1,482.00 | −22.10 | −1.47% | 0.01 cr | 1,491.01 | 55.9% | ₹10 cr |
| 11 Aug '26 | 1,547.00 | 1,547.00 | 1,496.00 | 1,504.10 | −34.50 | −2.24% | 0.01 cr | 1,515.88 | 63.1% | ₹10 cr |
| 10 Aug '26 | 1,550.00 | 1,553.80 | 1,532.10 | 1,538.60 | −18.10 | −1.16% | 0.01 cr | 1,540.65 | 70.4% | ₹12 cr |
| 07 Aug '26 | 1,573.20 | 1,573.20 | 1,531.60 | 1,556.70 | −16.50 | −1.05% | 0.01 cr | 1,549.28 | 49.1% | ₹12 cr |
| 06 Aug '26 | 1,598.60 | 1,606.00 | 1,561.00 | 1,573.20 | −25.40 | −1.59% | 0.01 cr | 1,586.80 | 51.1% | ₹16 cr |
| 05 Aug '26 | 1,575.00 | 1,610.00 | 1,561.50 | 1,598.60 | +19.60 | +1.24% | 0.03 cr | 1,598.53 | 62.1% | ₹41 cr |
| 04 Aug '26 | 1,540.10 | 1,586.00 | 1,535.00 | 1,579.00 | +33.40 | +2.16% | 0.02 cr | 1,566.80 | 60.7% | ₹25 cr |
| 03 Aug '26 | 1,550.00 | 1,574.80 | 1,530.60 | 1,545.60 | +20.20 | +1.32% | 0.02 cr | 1,563.45 | 57.6% | ₹25 cr |
| 31 Jul '26 | 1,530.00 | 1,542.00 | 1,457.00 | 1,525.40 | +4.80 | +0.32% | 0.02 cr | 1,512.92 | 41.4% | ₹27 cr |
| 30 Jul '26 | 1,476.20 | 1,535.00 | 1,476.20 | 1,520.60 | +23.90 | +1.60% | 0.01 cr | 1,513.98 | 49.3% | ₹20 cr |
| 29 Jul '26 | 1,480.00 | 1,500.00 | 1,469.60 | 1,496.70 | +27.20 | +1.85% | 0.01 cr | 1,491.71 | 69.1% | ₹9 cr |
| 28 Jul '26 | 1,489.50 | 1,489.50 | 1,464.30 | 1,469.50 | −14.00 | −0.94% | 0.00 cr | 1,472.50 | 61.5% | ₹3 cr |
| 27 Jul '26 | 1,468.20 | 1,487.00 | 1,464.40 | 1,483.50 | +25.70 | +1.76% | 0.00 cr | 1,480.36 | 56.1% | ₹7 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.
