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 | 1,787.00 | 1,804.00 | 1,770.50 | 1,793.60 | +7.00 | +0.39% | 0.01 cr | 1,790.56 | 55.4% | ₹23 cr |
| 03 Sep '26 | 1,750.00 | 1,794.90 | 1,720.80 | 1,786.60 | +50.90 | +2.93% | 0.02 cr | 1,765.84 | 50.4% | ₹33 cr |
| 02 Sep '26 | 1,670.70 | 1,749.00 | 1,663.10 | 1,735.70 | +56.90 | +3.39% | 0.02 cr | 1,716.35 | 53.8% | ₹29 cr |
| 01 Sep '26 | 1,697.00 | 1,699.90 | 1,642.10 | 1,678.80 | +4.00 | +0.24% | 0.01 cr | 1,682.81 | 46.9% | ₹10 cr |
| 31 Aug '26 | 1,682.50 | 1,690.80 | 1,651.00 | 1,674.80 | −1.80 | −0.11% | 0.00 cr | 1,670.14 | 42.0% | ₹6 cr |
| 28 Aug '26 | 1,624.40 | 1,693.50 | 1,618.00 | 1,676.60 | +52.20 | +3.21% | 0.01 cr | 1,659.74 | 56.9% | ₹23 cr |
| 27 Aug '26 | 1,660.00 | 1,670.10 | 1,600.00 | 1,624.40 | −33.70 | −2.03% | 0.01 cr | 1,642.61 | 59.9% | ₹13 cr |
| 26 Aug '26 | 1,655.30 | 1,669.00 | 1,630.10 | 1,658.10 | +8.50 | +0.52% | 0.00 cr | 1,650.67 | 52.9% | ₹6 cr |
| 25 Aug '26 | 1,645.10 | 1,663.00 | 1,639.00 | 1,649.60 | −5.40 | −0.33% | 0.00 cr | 1,645.78 | 53.1% | ₹3 cr |
| 24 Aug '26 | 1,684.90 | 1,703.60 | 1,634.90 | 1,655.00 | −19.30 | −1.15% | 0.01 cr | 1,660.86 | 56.3% | ₹18 cr |
| 21 Aug '26 | 1,700.00 | 1,717.40 | 1,656.60 | 1,674.30 | −24.70 | −1.45% | 0.01 cr | 1,677.16 | 50.3% | ₹15 cr |
| 20 Aug '26 | 1,650.00 | 1,719.90 | 1,633.20 | 1,699.00 | +63.30 | +3.87% | 0.06 cr | 1,692.61 | 38.7% | ₹108 cr |
| 19 Aug '26 | 1,585.90 | 1,646.60 | 1,564.80 | 1,635.70 | +61.00 | +3.87% | 0.01 cr | 1,615.46 | 64.8% | ₹22 cr |
| 18 Aug '26 | 1,561.20 | 1,599.00 | 1,560.40 | 1,574.70 | +13.60 | +0.87% | 0.01 cr | 1,579.31 | 54.5% | ₹9 cr |
| 17 Aug '26 | 1,558.50 | 1,585.00 | 1,535.00 | 1,561.10 | +19.20 | +1.25% | 0.02 cr | 1,550.11 | 75.2% | ₹31 cr |
| 14 Aug '26 | 1,504.30 | 1,557.00 | 1,476.50 | 1,541.90 | +9.60 | +0.63% | 0.01 cr | 1,534.09 | 53.0% | ₹22 cr |
| 13 Aug '26 | 1,539.00 | 1,545.00 | 1,519.70 | 1,532.30 | +10.50 | +0.69% | 0.03 cr | 1,530.43 | 87.8% | ₹39 cr |
| 12 Aug '26 | 1,561.20 | 1,562.10 | 1,489.10 | 1,521.80 | −25.40 | −1.64% | 0.06 cr | 1,529.96 | 52.2% | ₹92 cr |
| 11 Aug '26 | 1,546.10 | 1,555.00 | 1,533.80 | 1,547.20 | +13.40 | +0.87% | 0.00 cr | 1,545.81 | 64.8% | ₹5 cr |
| 10 Aug '26 | 1,544.00 | 1,557.90 | 1,506.20 | 1,533.80 | +6.10 | +0.40% | 0.00 cr | 1,527.89 | 64.8% | ₹6 cr |
| 07 Aug '26 | 1,500.00 | 1,549.90 | 1,477.10 | 1,527.70 | +32.20 | +2.15% | 0.00 cr | 1,511.05 | 55.5% | ₹6 cr |
| 06 Aug '26 | 1,531.50 | 1,531.50 | 1,480.00 | 1,495.50 | −14.20 | −0.94% | 0.00 cr | 1,496.21 | 58.2% | ₹3 cr |
| 05 Aug '26 | 1,483.10 | 1,543.20 | 1,483.10 | 1,509.70 | +29.20 | +1.97% | 0.01 cr | 1,517.30 | 62.5% | ₹9 cr |
| 04 Aug '26 | 1,450.00 | 1,503.00 | 1,450.00 | 1,480.50 | +23.30 | +1.60% | 0.01 cr | 1,481.58 | 55.7% | ₹13 cr |
| 03 Aug '26 | 1,498.00 | 1,520.00 | 1,430.00 | 1,457.20 | −5.10 | −0.35% | 0.01 cr | 1,462.28 | 56.1% | ₹12 cr |
| 31 Jul '26 | 1,427.60 | 1,475.00 | 1,421.20 | 1,462.30 | +34.70 | +2.43% | 0.00 cr | 1,450.66 | 61.1% | ₹6 cr |
| 30 Jul '26 | 1,432.70 | 1,459.00 | 1,421.20 | 1,427.60 | −12.20 | −0.85% | 0.00 cr | 1,437.75 | 51.8% | ₹3 cr |
| 29 Jul '26 | 1,435.30 | 1,465.00 | 1,428.00 | 1,439.80 | +1.00 | +0.07% | 0.00 cr | 1,451.75 | 59.0% | ₹4 cr |
| 28 Jul '26 | 1,411.20 | 1,449.00 | 1,403.50 | 1,438.80 | +27.60 | +1.96% | 0.00 cr | 1,436.25 | 57.1% | ₹5 cr |
| 27 Jul '26 | 1,435.00 | 1,462.00 | 1,402.00 | 1,411.20 | +14.90 | +1.07% | 0.00 cr | 1,428.44 | 57.9% | ₹7 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.
