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 | 1,533.00 | 1,563.90 | 1,533.00 | 1,553.20 | +12.60 | +0.82% | 0.01 cr | 1,553.34 | 83.0% | ₹14 cr |
| 03 Sep '26 | 1,539.70 | 1,550.00 | 1,532.10 | 1,540.60 | +8.50 | +0.55% | 0.00 cr | 1,539.33 | 52.4% | ₹3 cr |
| 02 Sep '26 | 1,532.00 | 1,560.00 | 1,508.00 | 1,532.10 | +0.50 | +0.03% | 0.00 cr | 1,526.34 | 51.1% | ₹4 cr |
| 01 Sep '26 | 1,554.80 | 1,584.90 | 1,526.50 | 1,531.60 | −22.30 | −1.44% | 0.00 cr | 1,547.82 | 60.0% | ₹4 cr |
| 31 Aug '26 | 1,571.30 | 1,571.30 | 1,544.20 | 1,553.90 | −17.40 | −1.11% | 0.00 cr | 1,555.26 | 61.5% | ₹7 cr |
| 28 Aug '26 | 1,566.00 | 1,589.40 | 1,565.00 | 1,571.30 | +5.30 | +0.34% | 0.01 cr | 1,575.16 | 90.0% | ₹20 cr |
| 27 Aug '26 | 1,594.40 | 1,596.40 | 1,562.20 | 1,566.00 | −21.10 | −1.33% | 0.00 cr | 1,576.77 | 50.2% | ₹3 cr |
| 26 Aug '26 | 1,582.70 | 1,593.80 | 1,567.00 | 1,587.10 | +18.80 | +1.20% | 0.00 cr | 1,579.62 | 54.3% | ₹3 cr |
| 25 Aug '26 | 1,596.00 | 1,596.00 | 1,561.10 | 1,568.30 | −18.10 | −1.14% | 0.00 cr | 1,570.30 | 64.5% | ₹3 cr |
| 24 Aug '26 | 1,598.00 | 1,612.20 | 1,574.00 | 1,586.40 | −10.10 | −0.63% | 0.00 cr | 1,588.59 | 52.4% | ₹5 cr |
| 21 Aug '26 | 1,624.50 | 1,624.50 | 1,571.10 | 1,596.50 | −5.20 | −0.32% | 0.01 cr | 1,588.37 | 36.6% | ₹8 cr |
| 20 Aug '26 | 1,645.50 | 1,683.20 | 1,590.00 | 1,601.70 | −28.00 | −1.72% | 0.01 cr | 1,637.07 | 55.3% | ₹17 cr |
| 19 Aug '26 | 1,621.40 | 1,670.00 | 1,621.00 | 1,629.70 | +8.30 | +0.51% | 0.01 cr | 1,649.34 | 48.7% | ₹17 cr |
| 18 Aug '26 | 1,660.50 | 1,678.00 | 1,616.00 | 1,621.40 | −31.40 | −1.90% | 0.01 cr | 1,646.26 | 51.9% | ₹22 cr |
| 17 Aug '26 | 1,558.10 | 1,671.00 | 1,558.10 | 1,652.80 | +79.50 | +5.05% | 0.04 cr | 1,588.67 | 73.1% | ₹57 cr |
| 14 Aug '26 | 1,598.30 | 1,614.80 | 1,563.10 | 1,573.30 | −33.00 | −2.05% | 0.01 cr | 1,586.76 | 43.9% | ₹8 cr |
| 13 Aug '26 | 1,560.80 | 1,716.90 | 1,550.00 | 1,606.30 | +78.70 | +5.15% | 0.14 cr | 1,635.41 | 13.5% | ₹227 cr |
| 12 Aug '26 | 1,527.20 | 1,545.00 | 1,510.00 | 1,527.60 | +4.90 | +0.32% | 0.00 cr | 1,525.29 | 52.3% | ₹6 cr |
| 11 Aug '26 | 1,535.40 | 1,549.50 | 1,521.00 | 1,522.70 | −14.60 | −0.95% | 0.00 cr | 1,535.11 | 53.5% | ₹4 cr |
| 10 Aug '26 | 1,534.30 | 1,559.00 | 1,529.10 | 1,537.30 | +3.00 | +0.20% | 0.01 cr | 1,540.44 | 55.1% | ₹9 cr |
| 07 Aug '26 | 1,520.00 | 1,551.00 | 1,516.80 | 1,534.30 | +15.10 | +0.99% | 0.01 cr | 1,536.41 | 54.9% | ₹10 cr |
| 06 Aug '26 | 1,509.90 | 1,527.20 | 1,503.10 | 1,519.20 | +9.30 | +0.62% | 0.01 cr | 1,520.63 | 63.6% | ₹8 cr |
| 05 Aug '26 | 1,494.00 | 1,544.00 | 1,494.00 | 1,509.90 | +16.60 | +1.11% | 0.01 cr | 1,517.14 | 69.6% | ₹12 cr |
| 04 Aug '26 | 1,508.80 | 1,530.20 | 1,490.00 | 1,493.30 | −13.20 | −0.88% | 0.00 cr | 1,502.05 | 63.3% | ₹7 cr |
| 03 Aug '26 | 1,489.60 | 1,513.80 | 1,482.20 | 1,506.50 | +26.90 | +1.82% | 0.00 cr | 1,506.63 | 74.5% | ₹7 cr |
| 31 Jul '26 | 1,473.00 | 1,497.90 | 1,467.10 | 1,479.60 | +7.20 | +0.49% | 0.00 cr | 1,482.19 | 57.3% | ₹2 cr |
| 30 Jul '26 | 1,486.30 | 1,493.80 | 1,461.00 | 1,472.40 | −7.00 | −0.47% | 0.00 cr | 1,476.16 | 54.1% | ₹4 cr |
| 29 Jul '26 | 1,488.60 | 1,516.90 | 1,470.10 | 1,479.40 | +10.00 | +0.68% | 0.00 cr | 1,484.17 | 53.1% | ₹4 cr |
| 28 Jul '26 | 1,481.40 | 1,484.80 | 1,463.60 | 1,469.40 | −12.00 | −0.81% | 0.00 cr | 1,469.57 | 60.8% | ₹3 cr |
| 27 Jul '26 | 1,500.00 | 1,500.00 | 1,470.00 | 1,481.40 | −3.40 | −0.23% | 0.00 cr | 1,479.42 | 51.6% | ₹5 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.
