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 | 1,788.80 | 1,792.00 | 1,752.20 | 1,768.30 | −7.40 | −0.42% | 0.01 cr | 1,770.85 | 40.5% | ₹20 cr |
| 03 Sep '26 | 1,829.10 | 1,839.70 | 1,765.00 | 1,775.70 | −53.10 | −2.90% | 0.02 cr | 1,789.61 | 54.5% | ₹42 cr |
| 02 Sep '26 | 1,822.20 | 1,839.00 | 1,799.70 | 1,828.80 | +6.60 | +0.36% | 0.01 cr | 1,817.86 | 44.5% | ₹22 cr |
| 01 Sep '26 | 1,828.60 | 1,875.00 | 1,795.50 | 1,822.20 | +2.60 | +0.14% | 0.02 cr | 1,836.27 | 49.6% | ₹46 cr |
| 31 Aug '26 | 1,812.00 | 1,855.00 | 1,780.40 | 1,819.60 | +15.20 | +0.84% | 0.03 cr | 1,822.74 | 51.9% | ₹58 cr |
| 28 Aug '26 | 1,849.00 | 1,899.00 | 1,796.20 | 1,804.40 | −36.60 | −1.99% | 0.02 cr | 1,832.50 | 45.5% | ₹46 cr |
| 27 Aug '26 | 1,809.00 | 1,872.00 | 1,790.00 | 1,841.00 | +22.20 | +1.22% | 0.04 cr | 1,841.22 | 40.5% | ₹70 cr |
| 26 Aug '26 | 1,730.00 | 1,829.00 | 1,730.00 | 1,818.80 | +110.00 | +6.44% | 0.07 cr | 1,795.95 | 40.1% | ₹133 cr |
| 25 Aug '26 | 1,776.10 | 1,799.80 | 1,695.20 | 1,708.80 | −67.30 | −3.79% | 0.04 cr | 1,750.47 | 54.5% | ₹75 cr |
| 24 Aug '26 | 1,744.80 | 1,780.00 | 1,725.10 | 1,776.10 | +51.40 | +2.98% | 0.03 cr | 1,756.35 | 43.4% | ₹59 cr |
| 21 Aug '26 | 1,774.70 | 1,776.00 | 1,701.00 | 1,724.70 | −35.90 | −2.04% | 0.03 cr | 1,725.13 | 49.1% | ₹47 cr |
| 20 Aug '26 | 1,798.80 | 1,816.00 | 1,750.00 | 1,760.60 | −38.20 | −2.12% | 0.03 cr | 1,777.61 | 49.5% | ₹53 cr |
| 19 Aug '26 | 1,820.00 | 1,820.10 | 1,730.80 | 1,798.80 | −5.30 | −0.29% | 0.04 cr | 1,775.35 | 35.5% | ₹63 cr |
| 18 Aug '26 | 1,789.30 | 1,819.00 | 1,750.00 | 1,804.10 | +5.40 | +0.30% | 0.07 cr | 1,789.94 | 39.9% | ₹123 cr |
| 17 Aug '26 | 1,700.70 | 1,808.00 | 1,626.10 | 1,798.70 | +179.60 | +11.09% | 0.35 cr | 1,729.42 | 26.1% | ₹601 cr |
| 14 Aug '26 | 1,629.70 | 1,650.70 | 1,591.50 | 1,619.10 | −1.60 | −0.10% | 0.03 cr | 1,620.93 | 49.9% | ₹42 cr |
| 13 Aug '26 | 1,667.60 | 1,674.90 | 1,610.90 | 1,620.70 | −32.90 | −1.99% | 0.02 cr | 1,631.47 | 51.8% | ₹27 cr |
| 12 Aug '26 | 1,659.90 | 1,679.80 | 1,625.10 | 1,653.60 | −1.50 | −0.09% | 0.03 cr | 1,655.12 | 60.7% | ₹48 cr |
| 11 Aug '26 | 1,599.00 | 1,684.10 | 1,596.30 | 1,655.10 | +58.80 | +3.68% | 0.06 cr | 1,653.89 | 49.8% | ₹93 cr |
| 10 Aug '26 | 1,560.00 | 1,612.00 | 1,559.00 | 1,596.30 | +43.10 | +2.77% | 0.02 cr | 1,592.58 | 39.0% | ₹29 cr |
| 07 Aug '26 | 1,533.40 | 1,574.00 | 1,530.10 | 1,553.20 | +19.80 | +1.29% | 0.01 cr | 1,558.48 | 29.1% | ₹15 cr |
| 06 Aug '26 | 1,574.00 | 1,582.90 | 1,501.00 | 1,533.40 | −41.20 | −2.62% | 0.03 cr | 1,529.69 | 42.6% | ₹39 cr |
| 05 Aug '26 | 1,530.00 | 1,584.90 | 1,522.90 | 1,574.60 | +58.20 | +3.84% | 0.01 cr | 1,552.91 | 39.4% | ₹21 cr |
| 04 Aug '26 | 1,498.00 | 1,522.10 | 1,461.60 | 1,516.40 | +15.60 | +1.04% | 0.02 cr | 1,493.81 | 46.1% | ₹34 cr |
| 03 Aug '26 | 1,501.20 | 1,530.00 | 1,490.00 | 1,500.80 | +9.80 | +0.66% | 0.01 cr | 1,509.56 | 49.7% | ₹14 cr |
| 31 Jul '26 | 1,502.50 | 1,529.00 | 1,476.10 | 1,491.00 | −9.20 | −0.61% | 0.01 cr | 1,504.97 | 45.0% | ₹22 cr |
| 30 Jul '26 | 1,530.50 | 1,530.50 | 1,485.00 | 1,500.20 | −27.40 | −1.79% | 0.01 cr | 1,503.00 | 47.4% | ₹18 cr |
| 29 Jul '26 | 1,550.00 | 1,550.00 | 1,504.10 | 1,527.60 | −8.00 | −0.52% | 0.02 cr | 1,523.52 | 43.1% | ₹23 cr |
| 28 Jul '26 | 1,570.70 | 1,589.70 | 1,530.00 | 1,535.60 | −20.40 | −1.31% | 0.02 cr | 1,554.41 | 43.9% | ₹31 cr |
| 27 Jul '26 | 1,545.00 | 1,578.00 | 1,520.20 | 1,556.00 | +35.80 | +2.35% | 0.02 cr | 1,544.59 | 48.1% | ₹34 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.
