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 | 1,509.50 | 1,550.10 | 1,508.30 | 1,540.40 | +30.90 | +2.05% | 0.00 cr | 1,538.72 | 52.5% | ₹4 cr |
| 03 Sep '26 | 1,491.00 | 1,524.80 | 1,491.00 | 1,509.50 | +12.30 | +0.82% | 0.00 cr | 1,506.07 | 58.8% | ₹3 cr |
| 02 Sep '26 | 1,534.00 | 1,534.00 | 1,490.70 | 1,497.20 | −33.70 | −2.20% | 0.00 cr | 1,509.87 | 54.2% | ₹4 cr |
| 01 Sep '26 | 1,511.00 | 1,545.50 | 1,505.20 | 1,530.90 | +19.90 | +1.32% | 0.01 cr | 1,528.73 | 61.0% | ₹8 cr |
| 31 Aug '26 | 1,509.00 | 1,522.50 | 1,488.10 | 1,511.00 | +1.30 | +0.09% | 0.00 cr | 1,508.28 | 59.6% | ₹3 cr |
| 28 Aug '26 | 1,521.80 | 1,533.80 | 1,497.60 | 1,509.70 | −12.50 | −0.82% | 0.00 cr | 1,508.03 | 60.4% | ₹2 cr |
| 27 Aug '26 | 1,496.10 | 1,541.00 | 1,496.10 | 1,522.20 | +26.10 | +1.74% | 0.00 cr | 1,526.69 | 55.0% | ₹7 cr |
| 26 Aug '26 | 1,513.00 | 1,515.70 | 1,490.00 | 1,496.10 | −5.70 | −0.38% | 0.00 cr | 1,504.61 | 65.8% | ₹2 cr |
| 25 Aug '26 | 1,495.10 | 1,506.00 | 1,482.00 | 1,501.80 | +6.70 | +0.45% | 0.00 cr | 1,496.88 | 53.1% | ₹3 cr |
| 24 Aug '26 | 1,525.00 | 1,525.00 | 1,492.00 | 1,495.10 | −1.70 | −0.11% | 0.00 cr | 1,498.39 | 46.8% | ₹3 cr |
| 21 Aug '26 | 1,501.00 | 1,507.60 | 1,469.30 | 1,496.80 | +6.60 | +0.44% | 0.00 cr | 1,491.66 | 65.1% | ₹5 cr |
| 20 Aug '26 | 1,483.00 | 1,507.90 | 1,483.00 | 1,490.20 | +7.20 | +0.49% | 0.00 cr | 1,495.46 | 60.3% | ₹3 cr |
| 19 Aug '26 | 1,482.00 | 1,494.20 | 1,474.00 | 1,483.00 | +0.20 | +0.01% | 0.00 cr | 1,482.81 | 62.6% | ₹2 cr |
| 18 Aug '26 | 1,497.30 | 1,511.90 | 1,477.00 | 1,482.80 | −14.50 | −0.97% | 0.00 cr | 1,488.66 | 56.5% | ₹2 cr |
| 17 Aug '26 | 1,491.40 | 1,503.70 | 1,479.60 | 1,497.30 | −1.20 | −0.08% | 0.00 cr | 1,493.55 | 58.1% | ₹3 cr |
| 14 Aug '26 | 1,492.50 | 1,505.00 | 1,475.40 | 1,498.50 | +6.10 | +0.41% | 0.00 cr | 1,488.75 | 48.6% | ₹5 cr |
| 13 Aug '26 | 1,483.60 | 1,505.00 | 1,479.60 | 1,492.40 | +8.80 | +0.59% | 0.00 cr | 1,495.37 | 60.9% | ₹2 cr |
| 12 Aug '26 | 1,502.00 | 1,507.00 | 1,476.80 | 1,483.60 | −16.60 | −1.11% | 0.00 cr | 1,489.93 | 63.5% | ₹4 cr |
| 11 Aug '26 | 1,514.90 | 1,514.90 | 1,495.70 | 1,500.20 | −3.40 | −0.23% | 0.00 cr | 1,501.38 | 57.2% | ₹2 cr |
| 10 Aug '26 | 1,498.00 | 1,525.00 | 1,487.30 | 1,503.60 | +17.00 | +1.14% | 0.00 cr | 1,507.79 | 48.7% | ₹3 cr |
| 07 Aug '26 | 1,490.80 | 1,497.60 | 1,479.70 | 1,486.60 | −4.20 | −0.28% | 0.00 cr | 1,488.32 | 49.2% | ₹4 cr |
| 06 Aug '26 | 1,500.10 | 1,519.40 | 1,486.10 | 1,490.80 | −9.20 | −0.61% | 0.01 cr | 1,499.89 | 73.1% | ₹17 cr |
| 05 Aug '26 | 1,515.10 | 1,535.00 | 1,480.00 | 1,500.00 | −12.90 | −0.85% | 0.01 cr | 1,509.43 | 49.3% | ₹11 cr |
| 04 Aug '26 | 1,557.30 | 1,569.70 | 1,475.10 | 1,512.90 | −35.20 | −2.27% | 0.01 cr | 1,514.99 | 32.6% | ₹21 cr |
| 03 Aug '26 | 1,559.70 | 1,588.90 | 1,504.00 | 1,548.10 | −11.50 | −0.74% | 0.02 cr | 1,532.22 | 64.2% | ₹24 cr |
| 31 Jul '26 | 1,563.70 | 1,592.90 | 1,542.30 | 1,559.60 | −4.10 | −0.26% | 0.01 cr | 1,562.85 | 75.9% | ₹18 cr |
| 30 Jul '26 | 1,600.00 | 1,600.90 | 1,556.00 | 1,563.70 | −36.90 | −2.31% | 0.00 cr | 1,576.88 | 61.3% | ₹2 cr |
| 29 Jul '26 | 1,571.50 | 1,622.80 | 1,550.00 | 1,600.60 | +41.00 | +2.63% | 0.00 cr | 1,604.95 | 58.1% | ₹6 cr |
| 28 Jul '26 | 1,606.50 | 1,606.50 | 1,548.70 | 1,559.60 | −34.60 | −2.17% | 0.00 cr | 1,569.45 | 52.6% | ₹2 cr |
| 27 Jul '26 | 1,541.00 | 1,600.60 | 1,541.00 | 1,594.20 | +55.30 | +3.59% | 0.00 cr | 1,581.20 | 58.5% | ₹2 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.
