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 | 1,635.30 | 1,740.00 | 1,623.50 | 1,651.10 | +15.80 | +0.97% | 0.01 cr | 1,686.99 | 22.4% | ₹17 cr |
| 03 Sep '26 | 1,606.00 | 1,666.30 | 1,606.00 | 1,635.30 | +30.10 | +1.88% | 0.00 cr | 1,647.65 | 54.3% | ₹2 cr |
| 02 Sep '26 | 1,552.00 | 1,615.00 | 1,538.10 | 1,605.20 | +44.50 | +2.85% | 0.00 cr | 1,584.73 | 64.0% | ₹2 cr |
| 01 Sep '26 | 1,561.30 | 1,578.80 | 1,550.00 | 1,560.70 | −6.10 | −0.39% | 0.00 cr | 1,560.56 | 71.0% | ₹1 cr |
| 31 Aug '26 | 1,596.50 | 1,596.50 | 1,564.90 | 1,566.80 | −32.10 | −2.01% | 0.00 cr | 1,574.17 | 73.7% | ₹2 cr |
| 28 Aug '26 | 1,584.70 | 1,628.00 | 1,578.00 | 1,598.90 | +5.00 | +0.31% | 0.00 cr | 1,593.81 | 70.9% | ₹0 cr |
| 27 Aug '26 | 1,580.80 | 1,637.00 | 1,577.70 | 1,593.90 | +12.30 | +0.78% | 0.00 cr | 1,604.62 | 48.3% | ₹1 cr |
| 26 Aug '26 | 1,606.00 | 1,616.70 | 1,579.90 | 1,581.60 | −10.50 | −0.66% | 0.00 cr | 1,592.96 | 65.7% | ₹1 cr |
| 25 Aug '26 | 1,597.10 | 1,618.70 | 1,583.70 | 1,592.10 | −21.30 | −1.32% | 0.00 cr | 1,599.67 | 58.4% | ₹0 cr |
| 24 Aug '26 | 1,626.80 | 1,634.80 | 1,568.30 | 1,613.40 | −2.20 | −0.14% | 0.00 cr | 1,599.60 | 71.7% | ₹6 cr |
| 21 Aug '26 | 1,589.80 | 1,630.00 | 1,586.50 | 1,615.60 | +34.50 | +2.18% | 0.00 cr | 1,608.69 | 56.4% | ₹1 cr |
| 20 Aug '26 | 1,568.50 | 1,600.20 | 1,565.00 | 1,581.10 | +14.60 | +0.93% | 0.00 cr | 1,584.10 | 59.6% | ₹1 cr |
| 19 Aug '26 | 1,565.00 | 1,581.50 | 1,541.10 | 1,566.50 | −1.40 | −0.09% | 0.00 cr | 1,555.53 | 70.7% | ₹3 cr |
| 18 Aug '26 | 1,620.00 | 1,631.80 | 1,558.10 | 1,567.90 | −33.00 | −2.06% | 0.00 cr | 1,588.95 | 58.8% | ₹3 cr |
| 17 Aug '26 | 1,662.00 | 1,694.40 | 1,589.60 | 1,600.90 | −73.50 | −4.39% | 0.00 cr | 1,627.45 | 68.6% | ₹7 cr |
| 14 Aug '26 | 1,758.10 | 1,779.90 | 1,642.00 | 1,674.40 | −103.00 | −5.79% | 0.00 cr | 1,702.89 | 60.9% | ₹8 cr |
| 13 Aug '26 | 1,816.70 | 1,829.00 | 1,711.00 | 1,777.40 | −24.30 | −1.35% | 0.01 cr | 1,765.30 | 20.9% | ₹16 cr |
| 12 Aug '26 | 1,768.80 | 1,824.50 | 1,768.80 | 1,801.70 | +25.50 | +1.44% | 0.00 cr | 1,803.85 | 55.0% | ₹3 cr |
| 11 Aug '26 | 1,747.30 | 1,789.00 | 1,747.30 | 1,776.20 | +27.30 | +1.56% | 0.00 cr | 1,769.79 | 64.6% | ₹2 cr |
| 10 Aug '26 | 1,766.10 | 1,791.90 | 1,740.00 | 1,748.90 | −17.30 | −0.98% | 0.00 cr | 1,763.25 | 59.5% | ₹1 cr |
| 07 Aug '26 | 1,761.60 | 1,780.00 | 1,740.00 | 1,766.20 | +4.60 | +0.26% | 0.00 cr | 1,753.91 | 50.8% | ₹2 cr |
| 06 Aug '26 | 1,795.10 | 1,817.00 | 1,740.00 | 1,761.60 | −79.40 | −4.31% | 0.00 cr | 1,763.24 | 55.9% | ₹4 cr |
| 05 Aug '26 | 1,866.00 | 1,894.20 | 1,823.00 | 1,841.00 | −23.60 | −1.27% | 0.01 cr | 1,863.89 | 45.9% | ₹10 cr |
| 04 Aug '26 | 1,894.50 | 1,894.50 | 1,827.80 | 1,864.60 | −8.00 | −0.43% | 0.00 cr | 1,862.53 | 57.5% | ₹4 cr |
| 03 Aug '26 | 1,759.90 | 1,888.00 | 1,745.00 | 1,872.60 | +124.10 | +7.10% | 0.01 cr | 1,833.84 | 50.7% | ₹15 cr |
| 31 Jul '26 | 1,758.90 | 1,774.00 | 1,734.40 | 1,748.50 | +4.90 | +0.28% | 0.00 cr | 1,754.70 | 49.8% | ₹2 cr |
| 30 Jul '26 | 1,735.00 | 1,765.00 | 1,725.00 | 1,743.60 | +8.40 | +0.48% | 0.00 cr | 1,747.11 | 57.1% | ₹1 cr |
| 29 Jul '26 | 1,751.00 | 1,751.00 | 1,724.10 | 1,735.20 | −9.40 | −0.54% | 0.00 cr | 1,734.70 | 62.8% | ₹1 cr |
| 28 Jul '26 | 1,758.30 | 1,764.30 | 1,737.00 | 1,744.60 | −18.10 | −1.03% | 0.00 cr | 1,746.78 | 69.5% | ₹2 cr |
| 27 Jul '26 | 1,738.00 | 1,767.80 | 1,731.00 | 1,762.70 | +24.30 | +1.40% | 0.00 cr | 1,755.15 | 57.1% | ₹1 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.
