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 | 1,639.00 | 1,639.00 | 1,598.00 | 1,598.00 | −10.35 | −0.64% | 0.00 cr | 1,617.33 | 100.0% | ₹0 cr |
| 03 Sep '26 | 1,608.35 | 1,608.35 | 1,608.35 | 1,608.35 | +31.50 | +2.00% | 0.00 cr | 1,608.35 | 100.0% | ₹0 cr |
| 02 Sep '26 | 1,565.00 | 1,576.85 | 1,565.00 | 1,576.85 | +75.05 | +5.00% | 0.00 cr | 1,569.83 | 88.9% | ₹0 cr |
| 01 Sep '26 | 1,501.80 | 1,501.80 | 1,431.00 | 1,501.80 | +71.50 | +5.00% | 0.00 cr | 1,452.79 | 96.4% | ₹2 cr |
| 31 Aug '26 | 1,330.00 | 1,433.25 | 1,320.00 | 1,430.30 | +65.30 | +4.78% | 0.00 cr | 1,351.48 | 97.9% | ₹3 cr |
| 28 Aug '26 | 1,350.00 | 1,365.00 | 1,339.00 | 1,365.00 | +65.00 | +5.00% | 0.00 cr | 1,357.40 | 85.0% | ₹1 cr |
| 27 Aug '26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | +20.00 | +1.56% | 0.00 cr | 1,300.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | −20.00 | −1.54% | 0.00 cr | 1,280.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,292.00 | 1,300.00 | 1,290.00 | 1,300.00 | −12.50 | −0.95% | 0.00 cr | 1,298.36 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,286.25 | 1,312.50 | 1,210.00 | 1,312.50 | +62.50 | +5.00% | 0.00 cr | 1,288.83 | 93.3% | ₹1 cr |
| 20 Aug '26 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | +25.00 | +2.04% | 0.00 cr | 1,243.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | +0.00 | +0.00% | 0.00 cr | 1,225.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,190.10 | 1,225.00 | 1,190.10 | 1,225.00 | −15.00 | −1.21% | 0.00 cr | 1,207.55 | 100.0% | ₹0 cr |
| 12 Aug '26 | 1,180.00 | 1,274.95 | 1,180.00 | 1,240.00 | −0.45 | −0.04% | 0.00 cr | 1,238.89 | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,245.00 | 1,249.90 | 1,190.00 | 1,240.45 | +0.45 | +0.04% | 0.00 cr | 1,240.45 | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,180.00 | 1,240.00 | 1,180.00 | 1,240.00 | +40.00 | +3.33% | 0.00 cr | 1,200.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 1,239.50 | 1,239.50 | 1,165.00 | 1,200.00 | +17.50 | +1.48% | 0.00 cr | 1,217.57 | 100.0% | ₹0 cr |
| 05 Aug '26 | 1,175.00 | 1,190.00 | 1,175.00 | 1,182.50 | +32.50 | +2.83% | 0.00 cr | 1,182.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | +0.00 | +0.00% | 0.00 cr | 1,150.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | −18.00 | −1.54% | 0.00 cr | 1,170.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | +23.00 | +2.01% | 0.00 cr | 1,168.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,199.95 | 1,199.95 | 1,145.00 | 1,145.00 | +0.50 | +0.04% | 0.00 cr | 1,181.23 | 100.0% | ₹0 cr |
| 24 Jul '26 | 1,145.00 | 1,145.00 | 1,144.50 | 1,144.50 | +20.80 | +1.85% | 0.00 cr | 1,144.75 | 100.0% | ₹0 cr |
| 22 Jul '26 | 1,123.70 | 1,123.70 | 1,123.70 | 1,123.70 | −22.90 | −2.00% | 0.00 cr | 1,123.70 | 100.0% | ₹0 cr |
| 21 Jul '26 | 1,146.60 | 1,146.60 | 1,146.60 | 1,146.60 | −23.40 | −2.00% | 0.00 cr | 1,146.60 | 100.0% | ₹0 cr |
| 20 Jul '26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | +12.10 | +1.04% | 0.00 cr | 1,170.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 1,157.90 | 1,157.90 | 1,157.90 | 1,157.90 | +20.90 | +1.84% | 0.00 cr | 1,157.90 | 100.0% | ₹0 cr |
| 16 Jul '26 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | +17.00 | +1.52% | 0.00 cr | 1,137.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 1,122.95 | 1,122.95 | 1,120.00 | 1,120.00 | +18.00 | +1.63% | 0.00 cr | 1,121.48 | 100.0% | ₹0 cr |
| 14 Jul '26 | 1,102.00 | 1,102.00 | 1,100.00 | 1,102.00 | +21.60 | +2.00% | 0.00 cr | 1,101.67 | 83.3% | ₹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.
