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 | 1,442.80 | 1,465.90 | 1,420.00 | 1,428.40 | −2.00 | −0.14% | 0.01 cr | 1,437.60 | 36.7% | ₹18 cr |
| 03 Sep '26 | 1,450.00 | 1,462.40 | 1,424.00 | 1,430.40 | −19.10 | −1.32% | 0.01 cr | 1,437.11 | 44.5% | ₹16 cr |
| 02 Sep '26 | 1,454.70 | 1,478.80 | 1,440.20 | 1,449.50 | −5.20 | −0.36% | 0.02 cr | 1,454.19 | 46.3% | ₹25 cr |
| 01 Sep '26 | 1,442.30 | 1,469.90 | 1,424.30 | 1,454.70 | +21.90 | +1.53% | 0.05 cr | 1,438.49 | 66.3% | ₹71 cr |
| 31 Aug '26 | 1,484.80 | 1,500.10 | 1,423.10 | 1,432.80 | −49.30 | −3.33% | 0.03 cr | 1,449.92 | 52.5% | ₹47 cr |
| 28 Aug '26 | 1,474.60 | 1,494.00 | 1,466.20 | 1,482.10 | +7.50 | +0.51% | 0.01 cr | 1,479.30 | 40.3% | ₹13 cr |
| 27 Aug '26 | 1,501.40 | 1,513.70 | 1,461.10 | 1,474.60 | −20.10 | −1.34% | 0.02 cr | 1,481.73 | 49.5% | ₹26 cr |
| 26 Aug '26 | 1,494.20 | 1,523.20 | 1,480.50 | 1,494.70 | +14.30 | +0.97% | 0.01 cr | 1,500.78 | 26.6% | ₹22 cr |
| 25 Aug '26 | 1,508.00 | 1,508.00 | 1,456.30 | 1,480.40 | −35.30 | −2.33% | 0.02 cr | 1,485.26 | 38.5% | ₹29 cr |
| 24 Aug '26 | 1,521.00 | 1,599.00 | 1,492.10 | 1,515.70 | +2.40 | +0.16% | 0.04 cr | 1,553.52 | 39.8% | ₹68 cr |
| 21 Aug '26 | 1,519.80 | 1,537.20 | 1,495.70 | 1,513.30 | +0.00 | +0.00% | 0.01 cr | 1,516.64 | 38.6% | ₹14 cr |
| 20 Aug '26 | 1,568.80 | 1,569.00 | 1,484.50 | 1,513.30 | −37.60 | −2.42% | 0.01 cr | 1,532.97 | 44.0% | ₹23 cr |
| 19 Aug '26 | 1,544.30 | 1,577.50 | 1,526.90 | 1,550.90 | +13.40 | +0.87% | 0.02 cr | 1,553.82 | 30.4% | ₹25 cr |
| 18 Aug '26 | 1,549.70 | 1,562.90 | 1,525.50 | 1,537.50 | −8.20 | −0.53% | 0.02 cr | 1,543.89 | 42.9% | ₹37 cr |
| 17 Aug '26 | 1,486.00 | 1,549.80 | 1,471.30 | 1,545.70 | +68.00 | +4.60% | 0.04 cr | 1,524.89 | 47.7% | ₹55 cr |
| 14 Aug '26 | 1,491.40 | 1,509.90 | 1,470.10 | 1,477.70 | −13.70 | −0.92% | 0.01 cr | 1,487.92 | 43.1% | ₹15 cr |
| 13 Aug '26 | 1,494.00 | 1,514.80 | 1,471.80 | 1,491.40 | −1.00 | −0.07% | 0.01 cr | 1,485.41 | 41.0% | ₹18 cr |
| 12 Aug '26 | 1,475.70 | 1,501.00 | 1,455.00 | 1,492.40 | +16.70 | +1.13% | 0.03 cr | 1,481.35 | 48.3% | ₹40 cr |
| 11 Aug '26 | 1,429.30 | 1,496.30 | 1,410.80 | 1,475.70 | +53.50 | +3.76% | 0.04 cr | 1,455.47 | 43.4% | ₹61 cr |
| 10 Aug '26 | 1,347.70 | 1,438.00 | 1,325.10 | 1,422.20 | +79.60 | +5.93% | 0.06 cr | 1,396.36 | 51.6% | ₹79 cr |
| 07 Aug '26 | 1,328.50 | 1,359.90 | 1,310.00 | 1,342.60 | +14.10 | +1.06% | 0.02 cr | 1,329.77 | 38.4% | ₹29 cr |
| 06 Aug '26 | 1,335.00 | 1,345.60 | 1,324.00 | 1,328.50 | +5.20 | +0.39% | 0.01 cr | 1,336.31 | 48.9% | ₹12 cr |
| 05 Aug '26 | 1,371.50 | 1,374.00 | 1,306.10 | 1,323.30 | −37.20 | −2.73% | 0.04 cr | 1,329.33 | 47.9% | ₹57 cr |
| 04 Aug '26 | 1,369.00 | 1,370.00 | 1,344.00 | 1,360.50 | +5.20 | +0.38% | 0.01 cr | 1,354.92 | 45.0% | ₹14 cr |
| 03 Aug '26 | 1,326.60 | 1,364.40 | 1,312.10 | 1,355.30 | +49.60 | +3.80% | 0.02 cr | 1,350.28 | 47.2% | ₹27 cr |
| 31 Jul '26 | 1,298.90 | 1,329.90 | 1,293.60 | 1,305.70 | +13.30 | +1.03% | 0.02 cr | 1,312.03 | 40.9% | ₹20 cr |
| 30 Jul '26 | 1,318.30 | 1,321.50 | 1,279.70 | 1,292.40 | −25.90 | −1.96% | 0.02 cr | 1,295.37 | 40.9% | ₹26 cr |
| 29 Jul '26 | 1,339.00 | 1,344.50 | 1,310.00 | 1,318.30 | −5.60 | −0.42% | 0.02 cr | 1,324.71 | 36.6% | ₹29 cr |
| 28 Jul '26 | 1,408.30 | 1,414.80 | 1,287.90 | 1,323.90 | −88.10 | −6.24% | 0.12 cr | 1,323.42 | 38.0% | ₹154 cr |
| 27 Jul '26 | 1,408.30 | 1,443.70 | 1,378.00 | 1,412.00 | +24.50 | +1.77% | 0.04 cr | 1,410.51 | 37.4% | ₹60 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.
