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 | 1,459.00 | 1,459.00 | 1,431.00 | 1,434.20 | −8.10 | −0.56% | 0.00 cr | 1,440.18 | 73.5% | ₹0 cr |
| 03 Sep '26 | 1,416.00 | 1,460.20 | 1,405.00 | 1,442.30 | +29.00 | +2.05% | 0.00 cr | 1,426.89 | 83.0% | ₹1 cr |
| 02 Sep '26 | 1,407.00 | 1,422.30 | 1,400.00 | 1,413.30 | −0.40 | −0.03% | 0.00 cr | 1,407.99 | 70.3% | ₹0 cr |
| 01 Sep '26 | 1,426.00 | 1,457.90 | 1,400.00 | 1,413.70 | −13.00 | −0.91% | 0.00 cr | 1,425.39 | 44.9% | ₹0 cr |
| 31 Aug '26 | 1,438.50 | 1,447.80 | 1,399.80 | 1,426.70 | +5.70 | +0.40% | 0.00 cr | 1,415.39 | 55.3% | ₹1 cr |
| 28 Aug '26 | 1,424.50 | 1,445.70 | 1,410.10 | 1,421.00 | +0.30 | +0.02% | 0.00 cr | 1,425.56 | 57.4% | ₹0 cr |
| 27 Aug '26 | 1,425.00 | 1,439.80 | 1,415.00 | 1,420.70 | −12.60 | −0.88% | 0.00 cr | 1,426.36 | 73.8% | ₹0 cr |
| 26 Aug '26 | 1,422.30 | 1,440.20 | 1,422.30 | 1,433.30 | +11.00 | +0.77% | 0.00 cr | 1,429.24 | 62.9% | ₹0 cr |
| 25 Aug '26 | 1,416.90 | 1,433.00 | 1,410.00 | 1,422.30 | +5.40 | +0.38% | 0.00 cr | 1,418.06 | 66.7% | ₹0 cr |
| 24 Aug '26 | 1,437.50 | 1,445.00 | 1,411.00 | 1,416.90 | −3.30 | −0.23% | 0.00 cr | 1,434.88 | 88.7% | ₹1 cr |
| 21 Aug '26 | 1,430.00 | 1,436.30 | 1,416.00 | 1,420.20 | −7.00 | −0.49% | 0.00 cr | 1,425.04 | 63.0% | ₹0 cr |
| 20 Aug '26 | 1,429.90 | 1,451.90 | 1,421.00 | 1,427.20 | −3.00 | −0.21% | 0.00 cr | 1,435.21 | 62.5% | ₹0 cr |
| 19 Aug '26 | 1,435.80 | 1,444.90 | 1,425.00 | 1,430.20 | +1.40 | +0.10% | 0.00 cr | 1,431.75 | 69.0% | ₹0 cr |
| 18 Aug '26 | 1,430.00 | 1,460.00 | 1,420.90 | 1,428.80 | −16.90 | −1.17% | 0.00 cr | 1,430.46 | 58.4% | ₹0 cr |
| 17 Aug '26 | 1,461.50 | 1,470.00 | 1,440.10 | 1,445.70 | +1.80 | +0.12% | 0.00 cr | 1,452.22 | 52.1% | ₹0 cr |
| 14 Aug '26 | 1,440.00 | 1,460.00 | 1,435.00 | 1,443.90 | +3.00 | +0.21% | 0.00 cr | 1,445.03 | 58.3% | ₹0 cr |
| 13 Aug '26 | 1,437.40 | 1,463.60 | 1,436.00 | 1,440.90 | −5.40 | −0.37% | 0.00 cr | 1,447.54 | 68.1% | ₹0 cr |
| 12 Aug '26 | 1,482.00 | 1,482.00 | 1,429.00 | 1,446.30 | −17.60 | −1.20% | 0.00 cr | 1,450.32 | 58.0% | ₹1 cr |
| 11 Aug '26 | 1,459.50 | 1,485.30 | 1,456.00 | 1,463.90 | −2.90 | −0.20% | 0.00 cr | 1,470.22 | 55.9% | ₹0 cr |
| 10 Aug '26 | 1,498.70 | 1,514.00 | 1,452.70 | 1,466.80 | −31.90 | −2.13% | 0.00 cr | 1,479.72 | 60.2% | ₹1 cr |
| 07 Aug '26 | 1,507.30 | 1,513.00 | 1,491.70 | 1,498.70 | −12.40 | −0.82% | 0.00 cr | 1,501.17 | 77.3% | ₹1 cr |
| 06 Aug '26 | 1,523.40 | 1,547.80 | 1,507.00 | 1,511.10 | −20.00 | −1.31% | 0.00 cr | 1,517.21 | 84.6% | ₹1 cr |
| 05 Aug '26 | 1,559.80 | 1,581.10 | 1,515.10 | 1,531.10 | −9.00 | −0.58% | 0.00 cr | 1,530.81 | 64.2% | ₹2 cr |
| 04 Aug '26 | 1,541.00 | 1,649.00 | 1,521.00 | 1,540.10 | +17.90 | +1.18% | 0.00 cr | 1,575.73 | 22.7% | ₹5 cr |
| 03 Aug '26 | 1,520.00 | 1,540.00 | 1,510.00 | 1,522.20 | +17.90 | +1.19% | 0.00 cr | 1,522.17 | 82.5% | ₹1 cr |
| 31 Jul '26 | 1,517.40 | 1,517.40 | 1,492.10 | 1,504.30 | −5.60 | −0.37% | 0.00 cr | 1,502.42 | 69.3% | ₹0 cr |
| 30 Jul '26 | 1,507.00 | 1,514.80 | 1,497.20 | 1,509.90 | +1.90 | +0.13% | 0.00 cr | 1,507.25 | 69.3% | ₹0 cr |
| 29 Jul '26 | 1,485.00 | 1,515.00 | 1,480.80 | 1,508.00 | +28.20 | +1.91% | 0.00 cr | 1,501.38 | 56.5% | ₹0 cr |
| 28 Jul '26 | 1,510.00 | 1,511.90 | 1,473.10 | 1,479.80 | −16.70 | −1.12% | 0.00 cr | 1,486.35 | 53.8% | ₹0 cr |
| 27 Jul '26 | 1,495.00 | 1,509.90 | 1,485.00 | 1,496.50 | +13.70 | +0.92% | 0.00 cr | 1,495.62 | 76.3% | ₹0 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.
