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 | 1,889.80 | 1,943.70 | 1,778.40 | 1,807.20 | −78.00 | −4.14% | 0.02 cr | 1,854.99 | 34.4% | ₹39 cr |
| 03 Sep '26 | 1,791.90 | 1,900.00 | 1,779.00 | 1,885.20 | +110.60 | +6.23% | 0.02 cr | 1,864.66 | 44.3% | ₹34 cr |
| 02 Sep '26 | 1,729.40 | 1,785.00 | 1,704.20 | 1,774.60 | +47.50 | +2.75% | 0.00 cr | 1,757.14 | 46.7% | ₹9 cr |
| 01 Sep '26 | 1,798.00 | 1,798.00 | 1,685.20 | 1,727.10 | −44.10 | −2.49% | 0.01 cr | 1,728.05 | 44.1% | ₹14 cr |
| 31 Aug '26 | 1,748.40 | 1,810.00 | 1,727.40 | 1,771.20 | +22.80 | +1.30% | 0.01 cr | 1,781.51 | 34.2% | ₹22 cr |
| 28 Aug '26 | 1,742.00 | 1,798.00 | 1,719.40 | 1,748.40 | +3.00 | +0.17% | 0.01 cr | 1,756.90 | 46.8% | ₹16 cr |
| 27 Aug '26 | 1,736.00 | 1,765.90 | 1,702.00 | 1,745.40 | +8.70 | +0.50% | 0.01 cr | 1,744.42 | 56.7% | ₹16 cr |
| 26 Aug '26 | 1,605.00 | 1,749.00 | 1,605.00 | 1,736.70 | +133.60 | +8.33% | 0.01 cr | 1,709.00 | 50.6% | ₹25 cr |
| 25 Aug '26 | 1,669.90 | 1,670.00 | 1,571.00 | 1,603.10 | −59.30 | −3.57% | 0.01 cr | 1,607.96 | 65.6% | ₹12 cr |
| 24 Aug '26 | 1,650.10 | 1,699.00 | 1,633.10 | 1,662.40 | −27.40 | −1.62% | 0.01 cr | 1,664.41 | 55.6% | ₹14 cr |
| 21 Aug '26 | 1,614.70 | 1,700.00 | 1,596.00 | 1,689.80 | +75.10 | +4.65% | 0.01 cr | 1,670.36 | 45.6% | ₹21 cr |
| 20 Aug '26 | 1,650.00 | 1,664.30 | 1,590.00 | 1,614.70 | −22.70 | −1.39% | 0.01 cr | 1,618.36 | 38.9% | ₹17 cr |
| 19 Aug '26 | 1,500.00 | 1,665.00 | 1,500.00 | 1,637.40 | +142.20 | +9.51% | 0.04 cr | 1,585.43 | 40.5% | ₹59 cr |
| 18 Aug '26 | 1,440.00 | 1,518.00 | 1,416.30 | 1,495.20 | +65.10 | +4.55% | 0.01 cr | 1,481.50 | 51.3% | ₹17 cr |
| 17 Aug '26 | 1,439.00 | 1,439.00 | 1,402.40 | 1,430.10 | −3.80 | −0.27% | 0.00 cr | 1,421.46 | 53.9% | ₹5 cr |
| 14 Aug '26 | 1,399.00 | 1,473.00 | 1,389.60 | 1,433.90 | +45.10 | +3.25% | 0.02 cr | 1,440.76 | 32.9% | ₹35 cr |
| 13 Aug '26 | 1,291.60 | 1,399.00 | 1,291.60 | 1,388.80 | +99.50 | +7.72% | 0.03 cr | 1,359.67 | 52.1% | ₹36 cr |
| 12 Aug '26 | 1,308.60 | 1,308.60 | 1,272.70 | 1,289.30 | −12.60 | −0.97% | 0.00 cr | 1,285.58 | 51.2% | ₹5 cr |
| 11 Aug '26 | 1,324.00 | 1,325.00 | 1,288.40 | 1,301.90 | −11.90 | −0.91% | 0.00 cr | 1,312.31 | 53.6% | ₹5 cr |
| 10 Aug '26 | 1,256.50 | 1,324.00 | 1,249.50 | 1,313.80 | +57.30 | +4.56% | 0.01 cr | 1,303.89 | 59.3% | ₹13 cr |
| 07 Aug '26 | 1,270.00 | 1,270.00 | 1,251.00 | 1,256.50 | −10.90 | −0.86% | 0.00 cr | 1,257.09 | 57.4% | ₹2 cr |
| 06 Aug '26 | 1,262.80 | 1,275.00 | 1,244.00 | 1,267.40 | +18.80 | +1.51% | 0.00 cr | 1,258.44 | 68.9% | ₹3 cr |
| 05 Aug '26 | 1,260.10 | 1,282.80 | 1,240.00 | 1,248.60 | −27.90 | −2.19% | 0.00 cr | 1,257.88 | 64.4% | ₹5 cr |
| 04 Aug '26 | 1,234.00 | 1,285.10 | 1,234.00 | 1,276.50 | +30.90 | +2.48% | 0.00 cr | 1,270.90 | 56.3% | ₹5 cr |
| 03 Aug '26 | 1,215.00 | 1,272.00 | 1,208.10 | 1,245.60 | +29.30 | +2.41% | 0.01 cr | 1,247.08 | 41.5% | ₹6 cr |
| 31 Jul '26 | 1,293.90 | 1,293.90 | 1,202.70 | 1,216.30 | −58.50 | −4.59% | 0.01 cr | 1,242.35 | 62.2% | ₹9 cr |
| 30 Jul '26 | 1,299.20 | 1,299.20 | 1,270.00 | 1,274.80 | −24.40 | −1.88% | 0.00 cr | 1,279.36 | 63.6% | ₹3 cr |
| 29 Jul '26 | 1,261.00 | 1,310.90 | 1,261.00 | 1,299.20 | +34.80 | +2.75% | 0.01 cr | 1,292.08 | 53.7% | ₹7 cr |
| 28 Jul '26 | 1,287.10 | 1,300.00 | 1,251.00 | 1,264.40 | −28.30 | −2.19% | 0.00 cr | 1,279.25 | 57.7% | ₹4 cr |
| 27 Jul '26 | 1,319.00 | 1,324.50 | 1,284.50 | 1,292.70 | −10.50 | −0.81% | 0.00 cr | 1,300.33 | 58.9% | ₹6 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.
