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 | 1,696.40 | 1,763.00 | 1,696.40 | 1,756.10 | +59.70 | +3.52% | 0.03 cr | 1,745.78 | 46.8% | ₹48 cr |
| 03 Sep '26 | 1,707.00 | 1,722.50 | 1,685.00 | 1,696.40 | −13.60 | −0.80% | 0.02 cr | 1,694.80 | 63.9% | ₹39 cr |
| 02 Sep '26 | 1,733.00 | 1,733.00 | 1,692.20 | 1,710.00 | −23.80 | −1.37% | 0.05 cr | 1,705.58 | 75.5% | ₹86 cr |
| 01 Sep '26 | 1,735.10 | 1,744.90 | 1,707.90 | 1,733.80 | +10.40 | +0.60% | 0.02 cr | 1,730.01 | 61.0% | ₹34 cr |
| 31 Aug '26 | 1,695.00 | 1,733.00 | 1,690.00 | 1,723.40 | +28.70 | +1.69% | 0.03 cr | 1,719.33 | 52.6% | ₹56 cr |
| 28 Aug '26 | 1,685.40 | 1,704.00 | 1,678.10 | 1,694.70 | +5.10 | +0.30% | 0.02 cr | 1,691.98 | 62.1% | ₹35 cr |
| 27 Aug '26 | 1,649.30 | 1,705.70 | 1,641.50 | 1,689.60 | +40.30 | +2.44% | 0.03 cr | 1,676.42 | 50.8% | ₹49 cr |
| 26 Aug '26 | 1,700.00 | 1,706.60 | 1,640.20 | 1,649.30 | −50.60 | −2.98% | 0.03 cr | 1,662.61 | 53.6% | ₹52 cr |
| 25 Aug '26 | 1,688.70 | 1,710.90 | 1,677.30 | 1,699.90 | +11.40 | +0.68% | 0.04 cr | 1,697.49 | 64.9% | ₹71 cr |
| 24 Aug '26 | 1,660.00 | 1,699.20 | 1,653.00 | 1,688.50 | +33.10 | +2.00% | 0.02 cr | 1,683.08 | 48.1% | ₹36 cr |
| 21 Aug '26 | 1,677.10 | 1,683.60 | 1,650.00 | 1,655.40 | −22.10 | −1.32% | 0.02 cr | 1,661.81 | 55.1% | ₹25 cr |
| 20 Aug '26 | 1,675.70 | 1,704.10 | 1,670.50 | 1,677.50 | +17.50 | +1.05% | 0.02 cr | 1,684.27 | 45.2% | ₹34 cr |
| 19 Aug '26 | 1,685.00 | 1,697.80 | 1,652.90 | 1,660.00 | −29.80 | −1.76% | 0.03 cr | 1,672.31 | 59.4% | ₹48 cr |
| 18 Aug '26 | 1,700.10 | 1,709.20 | 1,682.00 | 1,689.80 | −22.10 | −1.29% | 0.04 cr | 1,693.17 | 63.8% | ₹60 cr |
| 17 Aug '26 | 1,725.00 | 1,736.90 | 1,686.00 | 1,711.90 | −6.20 | −0.36% | 0.02 cr | 1,707.52 | 49.3% | ₹43 cr |
| 14 Aug '26 | 1,758.20 | 1,765.00 | 1,714.40 | 1,718.10 | −40.10 | −2.28% | 0.02 cr | 1,738.58 | 59.7% | ₹42 cr |
| 13 Aug '26 | 1,730.10 | 1,779.50 | 1,727.60 | 1,758.20 | +22.00 | +1.27% | 0.02 cr | 1,756.28 | 49.0% | ₹37 cr |
| 12 Aug '26 | 1,754.00 | 1,754.00 | 1,709.40 | 1,736.20 | −9.90 | −0.57% | 0.02 cr | 1,727.22 | 48.3% | ₹34 cr |
| 11 Aug '26 | 1,731.00 | 1,759.00 | 1,705.20 | 1,746.10 | +6.70 | +0.39% | 0.03 cr | 1,723.52 | 49.5% | ₹45 cr |
| 10 Aug '26 | 1,750.00 | 1,783.80 | 1,734.40 | 1,739.40 | −15.80 | −0.90% | 0.02 cr | 1,761.31 | 58.2% | ₹34 cr |
| 07 Aug '26 | 1,736.00 | 1,764.00 | 1,730.00 | 1,755.20 | +19.70 | +1.14% | 0.02 cr | 1,746.09 | 51.5% | ₹27 cr |
| 06 Aug '26 | 1,747.90 | 1,755.50 | 1,721.50 | 1,735.50 | −12.30 | −0.70% | 0.02 cr | 1,732.45 | 60.7% | ₹35 cr |
| 05 Aug '26 | 1,783.10 | 1,783.10 | 1,725.00 | 1,747.80 | −30.70 | −1.73% | 0.05 cr | 1,746.11 | 57.6% | ₹83 cr |
| 04 Aug '26 | 1,781.20 | 1,784.00 | 1,752.20 | 1,778.50 | −1.60 | −0.09% | 0.02 cr | 1,768.93 | 54.5% | ₹32 cr |
| 03 Aug '26 | 1,765.90 | 1,793.80 | 1,755.00 | 1,780.10 | +23.70 | +1.35% | 0.02 cr | 1,780.40 | 67.5% | ₹37 cr |
| 31 Jul '26 | 1,781.70 | 1,799.00 | 1,751.00 | 1,756.40 | −17.30 | −0.98% | 0.02 cr | 1,762.21 | 63.8% | ₹31 cr |
| 30 Jul '26 | 1,781.20 | 1,805.00 | 1,758.10 | 1,773.70 | −7.00 | −0.39% | 0.02 cr | 1,779.01 | 51.5% | ₹31 cr |
| 29 Jul '26 | 1,779.40 | 1,799.10 | 1,761.80 | 1,780.70 | +16.20 | +0.92% | 0.02 cr | 1,780.34 | 44.9% | ₹38 cr |
| 28 Jul '26 | 1,735.20 | 1,784.20 | 1,727.80 | 1,764.50 | +29.30 | +1.69% | 0.04 cr | 1,763.48 | 53.7% | ₹75 cr |
| 27 Jul '26 | 1,787.70 | 1,796.90 | 1,713.00 | 1,735.20 | −40.10 | −2.26% | 0.04 cr | 1,738.00 | 50.8% | ₹67 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.
