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 | 1,455.20 | 1,470.00 | 1,450.40 | 1,457.30 | +4.50 | +0.31% | 0.06 cr | 1,459.42 | 48.2% | ₹83 cr |
| 03 Sep '26 | 1,447.30 | 1,460.00 | 1,405.50 | 1,452.80 | +18.80 | +1.31% | 0.06 cr | 1,438.68 | 34.9% | ₹81 cr |
| 02 Sep '26 | 1,439.50 | 1,457.50 | 1,427.70 | 1,434.00 | −13.90 | −0.96% | 0.08 cr | 1,437.65 | 45.5% | ₹113 cr |
| 01 Sep '26 | 1,435.00 | 1,459.00 | 1,418.70 | 1,447.90 | +10.90 | +0.76% | 0.06 cr | 1,438.58 | 39.2% | ₹88 cr |
| 31 Aug '26 | 1,474.30 | 1,474.30 | 1,392.60 | 1,437.00 | −37.30 | −2.53% | 0.16 cr | 1,424.40 | 38.4% | ₹227 cr |
| 28 Aug '26 | 1,499.00 | 1,505.00 | 1,470.00 | 1,474.30 | −19.20 | −1.29% | 0.04 cr | 1,480.74 | 43.8% | ₹60 cr |
| 27 Aug '26 | 1,471.00 | 1,499.00 | 1,467.10 | 1,493.50 | +19.40 | +1.32% | 0.10 cr | 1,485.26 | 44.3% | ₹142 cr |
| 26 Aug '26 | 1,466.00 | 1,483.00 | 1,457.80 | 1,474.10 | +16.00 | +1.10% | 0.07 cr | 1,474.04 | 43.0% | ₹104 cr |
| 25 Aug '26 | 1,459.90 | 1,467.60 | 1,442.00 | 1,458.10 | −1.80 | −0.12% | 0.05 cr | 1,455.77 | 40.4% | ₹76 cr |
| 24 Aug '26 | 1,454.00 | 1,472.00 | 1,441.00 | 1,459.90 | +20.60 | +1.43% | 0.08 cr | 1,456.99 | 38.0% | ₹111 cr |
| 21 Aug '26 | 1,445.00 | 1,449.00 | 1,421.10 | 1,439.30 | −4.40 | −0.30% | 0.06 cr | 1,433.73 | 39.8% | ₹86 cr |
| 20 Aug '26 | 1,504.80 | 1,525.80 | 1,415.70 | 1,443.70 | −51.10 | −3.42% | 0.13 cr | 1,472.77 | 36.3% | ₹198 cr |
| 19 Aug '26 | 1,507.90 | 1,514.60 | 1,475.00 | 1,494.80 | −5.30 | −0.35% | 0.09 cr | 1,496.49 | 34.3% | ₹135 cr |
| 18 Aug '26 | 1,489.90 | 1,521.00 | 1,488.90 | 1,500.10 | +32.20 | +2.19% | 0.23 cr | 1,502.81 | 29.7% | ₹349 cr |
| 17 Aug '26 | 1,477.30 | 1,503.60 | 1,458.50 | 1,467.90 | +2.70 | +0.18% | 0.10 cr | 1,476.88 | 34.9% | ₹144 cr |
| 14 Aug '26 | 1,480.00 | 1,506.70 | 1,452.00 | 1,465.20 | −2.50 | −0.17% | 0.08 cr | 1,472.03 | 38.3% | ₹119 cr |
| 13 Aug '26 | 1,481.90 | 1,500.50 | 1,451.00 | 1,467.70 | −5.60 | −0.38% | 0.07 cr | 1,474.38 | 36.5% | ₹109 cr |
| 12 Aug '26 | 1,494.80 | 1,514.00 | 1,465.10 | 1,473.30 | −21.50 | −1.44% | 0.07 cr | 1,487.57 | 42.4% | ₹111 cr |
| 11 Aug '26 | 1,516.40 | 1,543.00 | 1,486.90 | 1,494.80 | −21.60 | −1.42% | 0.15 cr | 1,512.92 | 35.9% | ₹228 cr |
| 10 Aug '26 | 1,434.10 | 1,522.00 | 1,427.50 | 1,516.40 | +91.70 | +6.44% | 0.39 cr | 1,495.12 | 35.6% | ₹578 cr |
| 07 Aug '26 | 1,413.90 | 1,434.00 | 1,407.50 | 1,424.70 | +6.70 | +0.47% | 0.05 cr | 1,421.12 | 40.0% | ₹72 cr |
| 06 Aug '26 | 1,434.00 | 1,460.00 | 1,405.00 | 1,418.00 | −16.10 | −1.12% | 0.11 cr | 1,436.30 | 46.9% | ₹161 cr |
| 05 Aug '26 | 1,429.60 | 1,453.00 | 1,419.00 | 1,434.10 | +12.50 | +0.88% | 0.12 cr | 1,439.83 | 39.6% | ₹179 cr |
| 04 Aug '26 | 1,360.60 | 1,428.00 | 1,354.50 | 1,421.60 | +61.00 | +4.48% | 0.21 cr | 1,406.49 | 40.1% | ₹289 cr |
| 03 Aug '26 | 1,380.00 | 1,397.50 | 1,351.60 | 1,360.60 | −6.20 | −0.45% | 0.11 cr | 1,370.85 | 43.0% | ₹151 cr |
| 31 Jul '26 | 1,380.50 | 1,403.30 | 1,363.00 | 1,366.80 | −11.00 | −0.80% | 0.16 cr | 1,382.99 | 34.8% | ₹217 cr |
| 30 Jul '26 | 1,379.00 | 1,468.00 | 1,361.00 | 1,377.80 | +34.40 | +2.56% | 1.00 cr | 1,410.81 | 14.7% | ₹1,404 cr |
| 29 Jul '26 | 1,319.90 | 1,355.40 | 1,308.00 | 1,343.40 | +37.40 | +2.86% | 0.13 cr | 1,338.26 | 37.7% | ₹172 cr |
| 28 Jul '26 | 1,317.70 | 1,319.80 | 1,270.50 | 1,306.00 | −10.20 | −0.77% | 0.08 cr | 1,291.16 | 42.2% | ₹108 cr |
| 27 Jul '26 | 1,300.00 | 1,318.50 | 1,257.00 | 1,316.20 | +27.90 | +2.17% | 0.12 cr | 1,290.10 | 46.0% | ₹151 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.
