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 | 1,570.00 | 1,622.00 | 1,561.90 | 1,584.30 | +9.50 | +0.60% | 0.06 cr | 1,595.25 | 37.2% | ₹90 cr |
| 03 Sep '26 | 1,588.00 | 1,630.00 | 1,559.90 | 1,574.80 | −12.20 | −0.77% | 0.16 cr | 1,601.15 | 45.4% | ₹262 cr |
| 02 Sep '26 | 1,518.10 | 1,595.00 | 1,509.00 | 1,587.00 | +68.90 | +4.54% | 0.27 cr | 1,565.00 | 28.9% | ₹430 cr |
| 01 Sep '26 | 1,460.10 | 1,560.00 | 1,460.10 | 1,518.10 | +58.40 | +4.00% | 0.26 cr | 1,526.33 | 30.3% | ₹404 cr |
| 31 Aug '26 | 1,485.00 | 1,496.50 | 1,453.20 | 1,459.70 | −25.30 | −1.70% | 0.07 cr | 1,471.27 | 74.8% | ₹102 cr |
| 28 Aug '26 | 1,489.90 | 1,506.30 | 1,473.80 | 1,485.00 | −3.20 | −0.22% | 0.02 cr | 1,488.14 | 47.6% | ₹34 cr |
| 27 Aug '26 | 1,467.10 | 1,498.10 | 1,458.10 | 1,488.20 | +27.20 | +1.86% | 0.04 cr | 1,479.24 | 58.3% | ₹64 cr |
| 26 Aug '26 | 1,462.00 | 1,477.80 | 1,453.60 | 1,461.00 | +5.50 | +0.38% | 0.02 cr | 1,463.22 | 59.9% | ₹34 cr |
| 25 Aug '26 | 1,439.00 | 1,459.00 | 1,420.30 | 1,455.50 | +19.60 | +1.36% | 0.02 cr | 1,438.21 | 48.8% | ₹26 cr |
| 24 Aug '26 | 1,457.60 | 1,462.10 | 1,432.00 | 1,435.90 | −21.50 | −1.48% | 0.03 cr | 1,445.78 | 60.5% | ₹38 cr |
| 21 Aug '26 | 1,483.00 | 1,485.00 | 1,448.40 | 1,457.40 | −14.20 | −0.96% | 0.03 cr | 1,460.81 | 58.0% | ₹47 cr |
| 20 Aug '26 | 1,436.60 | 1,484.20 | 1,436.40 | 1,471.60 | +49.40 | +3.47% | 0.05 cr | 1,466.99 | 53.2% | ₹75 cr |
| 19 Aug '26 | 1,440.00 | 1,444.00 | 1,415.00 | 1,422.20 | −17.90 | −1.24% | 0.02 cr | 1,424.48 | 54.6% | ₹22 cr |
| 18 Aug '26 | 1,428.80 | 1,473.00 | 1,423.50 | 1,440.10 | +23.70 | +1.67% | 0.05 cr | 1,446.30 | 43.6% | ₹65 cr |
| 17 Aug '26 | 1,448.80 | 1,454.60 | 1,409.00 | 1,416.40 | −33.50 | −2.31% | 0.03 cr | 1,427.28 | 60.6% | ₹49 cr |
| 14 Aug '26 | 1,456.00 | 1,470.90 | 1,437.80 | 1,449.90 | −1.30 | −0.09% | 0.01 cr | 1,451.64 | 38.6% | ₹21 cr |
| 13 Aug '26 | 1,460.00 | 1,475.00 | 1,431.50 | 1,451.20 | −12.40 | −0.85% | 0.05 cr | 1,459.65 | 44.0% | ₹70 cr |
| 12 Aug '26 | 1,446.40 | 1,474.00 | 1,443.30 | 1,463.60 | +19.20 | +1.33% | 0.04 cr | 1,462.33 | 52.9% | ₹63 cr |
| 11 Aug '26 | 1,420.00 | 1,472.80 | 1,414.70 | 1,444.40 | +18.20 | +1.28% | 0.07 cr | 1,454.60 | 45.5% | ₹104 cr |
| 10 Aug '26 | 1,379.00 | 1,473.50 | 1,370.00 | 1,426.20 | +61.00 | +4.47% | 0.26 cr | 1,438.29 | 24.4% | ₹367 cr |
| 07 Aug '26 | 1,375.00 | 1,398.30 | 1,319.50 | 1,365.20 | −48.30 | −3.42% | 0.09 cr | 1,372.35 | 46.9% | ₹128 cr |
| 06 Aug '26 | 1,394.50 | 1,449.80 | 1,386.60 | 1,413.50 | +19.20 | +1.38% | 0.13 cr | 1,423.96 | 56.0% | ₹183 cr |
| 05 Aug '26 | 1,374.00 | 1,398.00 | 1,355.40 | 1,394.30 | +27.90 | +2.04% | 0.03 cr | 1,380.89 | 51.4% | ₹48 cr |
| 04 Aug '26 | 1,339.00 | 1,380.00 | 1,333.40 | 1,366.40 | +33.00 | +2.47% | 0.04 cr | 1,359.10 | 55.8% | ₹58 cr |
| 03 Aug '26 | 1,325.00 | 1,350.00 | 1,315.20 | 1,333.40 | +18.30 | +1.39% | 0.03 cr | 1,339.10 | 48.3% | ₹42 cr |
| 31 Jul '26 | 1,315.10 | 1,338.00 | 1,303.60 | 1,315.10 | −0.10 | −0.01% | 0.03 cr | 1,320.60 | 47.3% | ₹40 cr |
| 30 Jul '26 | 1,315.90 | 1,320.00 | 1,301.00 | 1,315.20 | −0.70 | −0.05% | 0.03 cr | 1,309.72 | 68.0% | ₹42 cr |
| 29 Jul '26 | 1,298.70 | 1,320.70 | 1,291.50 | 1,315.90 | +15.40 | +1.18% | 0.04 cr | 1,311.76 | 52.6% | ₹51 cr |
| 28 Jul '26 | 1,287.00 | 1,305.50 | 1,272.70 | 1,300.50 | +13.50 | +1.05% | 0.04 cr | 1,294.96 | 61.9% | ₹51 cr |
| 27 Jul '26 | 1,244.80 | 1,295.00 | 1,239.30 | 1,287.00 | +54.10 | +4.39% | 0.05 cr | 1,275.51 | 46.3% | ₹61 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.
