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 | 1,715.00 | 1,775.00 | 1,707.40 | 1,775.00 | +60.00 | +3.50% | 0.17 cr | 1,756.93 | 54.5% | ₹302 cr |
| 03 Sep '26 | 1,724.90 | 1,741.90 | 1,708.90 | 1,715.00 | −4.90 | −0.28% | 0.06 cr | 1,721.91 | 61.2% | ₹112 cr |
| 02 Sep '26 | 1,730.00 | 1,738.40 | 1,716.00 | 1,719.90 | −19.40 | −1.12% | 0.07 cr | 1,723.86 | 65.5% | ₹116 cr |
| 01 Sep '26 | 1,740.50 | 1,753.40 | 1,728.60 | 1,739.30 | −1.20 | −0.07% | 0.06 cr | 1,741.28 | 57.8% | ₹109 cr |
| 31 Aug '26 | 1,760.00 | 1,761.10 | 1,739.00 | 1,740.50 | −20.60 | −1.17% | 0.08 cr | 1,744.46 | 71.7% | ₹139 cr |
| 28 Aug '26 | 1,780.40 | 1,782.00 | 1,747.80 | 1,761.10 | −12.10 | −0.68% | 0.10 cr | 1,757.08 | 63.8% | ₹183 cr |
| 27 Aug '26 | 1,769.00 | 1,798.90 | 1,766.50 | 1,773.20 | +5.00 | +0.28% | 0.09 cr | 1,782.83 | 62.4% | ₹168 cr |
| 26 Aug '26 | 1,760.50 | 1,789.00 | 1,760.50 | 1,768.20 | +13.20 | +0.75% | 0.10 cr | 1,775.81 | 65.0% | ₹185 cr |
| 25 Aug '26 | 1,761.00 | 1,774.40 | 1,751.20 | 1,755.00 | −6.80 | −0.39% | 0.16 cr | 1,759.64 | 66.6% | ₹289 cr |
| 24 Aug '26 | 1,801.70 | 1,801.70 | 1,759.10 | 1,761.80 | −31.10 | −1.73% | 0.05 cr | 1,774.14 | 51.4% | ₹96 cr |
| 21 Aug '26 | 1,780.00 | 1,795.30 | 1,766.20 | 1,792.90 | +10.90 | +0.61% | 0.07 cr | 1,783.79 | 65.8% | ₹117 cr |
| 20 Aug '26 | 1,790.00 | 1,792.50 | 1,775.40 | 1,782.00 | +1.60 | +0.09% | 0.07 cr | 1,784.36 | 62.4% | ₹123 cr |
| 19 Aug '26 | 1,779.50 | 1,786.70 | 1,746.40 | 1,780.40 | +2.40 | +0.13% | 0.12 cr | 1,766.66 | 59.7% | ₹213 cr |
| 18 Aug '26 | 1,789.00 | 1,796.50 | 1,762.50 | 1,778.00 | −12.40 | −0.69% | 0.06 cr | 1,782.16 | 64.0% | ₹104 cr |
| 17 Aug '26 | 1,785.40 | 1,799.00 | 1,781.00 | 1,790.40 | −4.60 | −0.26% | 0.03 cr | 1,789.52 | 54.0% | ₹45 cr |
| 14 Aug '26 | 1,812.80 | 1,820.90 | 1,789.40 | 1,795.00 | −17.00 | −0.94% | 0.06 cr | 1,796.37 | 60.0% | ₹101 cr |
| 13 Aug '26 | 1,828.60 | 1,833.60 | 1,805.50 | 1,812.00 | −18.00 | −0.98% | 0.14 cr | 1,815.43 | 67.7% | ₹258 cr |
| 12 Aug '26 | 1,840.80 | 1,840.80 | 1,816.50 | 1,830.00 | −7.60 | −0.41% | 0.11 cr | 1,827.04 | 65.5% | ₹192 cr |
| 11 Aug '26 | 1,866.00 | 1,866.00 | 1,815.50 | 1,837.60 | −17.40 | −0.94% | 0.11 cr | 1,827.08 | 54.9% | ₹199 cr |
| 10 Aug '26 | 1,855.50 | 1,865.10 | 1,836.00 | 1,855.00 | −0.50 | −0.03% | 0.08 cr | 1,852.66 | 63.7% | ₹155 cr |
| 07 Aug '26 | 1,861.50 | 1,871.80 | 1,852.80 | 1,855.50 | −6.00 | −0.32% | 0.04 cr | 1,860.61 | 54.7% | ₹73 cr |
| 06 Aug '26 | 1,870.00 | 1,886.00 | 1,860.30 | 1,861.50 | −18.40 | −0.98% | 0.05 cr | 1,869.50 | 61.4% | ₹89 cr |
| 05 Aug '26 | 1,910.00 | 1,910.00 | 1,868.10 | 1,879.90 | −19.10 | −1.01% | 0.06 cr | 1,883.48 | 60.8% | ₹118 cr |
| 04 Aug '26 | 1,901.00 | 1,909.80 | 1,856.60 | 1,899.00 | −16.00 | −0.84% | 0.15 cr | 1,873.23 | 62.8% | ₹284 cr |
| 03 Aug '26 | 1,899.00 | 1,915.00 | 1,882.80 | 1,915.00 | +33.00 | +1.75% | 0.09 cr | 1,902.89 | 67.3% | ₹169 cr |
| 31 Jul '26 | 1,885.00 | 1,898.90 | 1,870.60 | 1,882.00 | +4.50 | +0.24% | 0.07 cr | 1,882.61 | 68.5% | ₹136 cr |
| 30 Jul '26 | 1,882.20 | 1,910.00 | 1,862.60 | 1,877.50 | −17.40 | −0.92% | 0.15 cr | 1,889.19 | 75.0% | ₹286 cr |
| 29 Jul '26 | 1,895.00 | 1,902.80 | 1,880.40 | 1,894.90 | +5.80 | +0.31% | 0.14 cr | 1,893.34 | 71.5% | ₹258 cr |
| 28 Jul '26 | 1,865.00 | 1,893.50 | 1,860.50 | 1,889.10 | +22.30 | +1.19% | 0.09 cr | 1,881.62 | 55.4% | ₹160 cr |
| 27 Jul '26 | 1,860.00 | 1,870.70 | 1,836.20 | 1,866.80 | +8.20 | +0.44% | 0.11 cr | 1,857.38 | 64.5% | ₹204 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.
