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 | 1,609.90 | 1,688.00 | 1,580.10 | 1,678.50 | +82.30 | +5.16% | 0.01 cr | 1,652.27 | 52.9% | ₹14 cr |
| 03 Sep '26 | 1,611.00 | 1,639.50 | 1,590.00 | 1,596.20 | −20.70 | −1.28% | 0.00 cr | 1,610.63 | 50.0% | ₹3 cr |
| 02 Sep '26 | 1,605.00 | 1,639.80 | 1,563.60 | 1,616.90 | +11.90 | +0.74% | 0.00 cr | 1,596.05 | 40.8% | ₹7 cr |
| 01 Sep '26 | 1,649.00 | 1,649.00 | 1,595.00 | 1,605.00 | −21.70 | −1.33% | 0.00 cr | 1,608.40 | 61.0% | ₹6 cr |
| 31 Aug '26 | 1,633.90 | 1,650.00 | 1,611.00 | 1,626.70 | −3.30 | −0.20% | 0.00 cr | 1,625.32 | 41.4% | ₹5 cr |
| 28 Aug '26 | 1,589.00 | 1,660.00 | 1,588.90 | 1,630.00 | +30.80 | +1.93% | 0.00 cr | 1,618.35 | 52.8% | ₹5 cr |
| 27 Aug '26 | 1,620.00 | 1,695.00 | 1,581.50 | 1,599.20 | −7.20 | −0.45% | 0.01 cr | 1,643.40 | 31.8% | ₹20 cr |
| 26 Aug '26 | 1,600.00 | 1,625.00 | 1,570.90 | 1,606.40 | +25.40 | +1.61% | 0.00 cr | 1,589.06 | 49.2% | ₹4 cr |
| 25 Aug '26 | 1,615.00 | 1,627.90 | 1,575.50 | 1,581.00 | −24.50 | −1.53% | 0.00 cr | 1,588.63 | 54.2% | ₹6 cr |
| 24 Aug '26 | 1,617.10 | 1,660.00 | 1,601.00 | 1,605.50 | −10.90 | −0.67% | 0.00 cr | 1,626.94 | 50.5% | ₹6 cr |
| 21 Aug '26 | 1,650.00 | 1,659.80 | 1,609.30 | 1,616.40 | −22.00 | −1.34% | 0.00 cr | 1,629.44 | 54.0% | ₹7 cr |
| 20 Aug '26 | 1,670.80 | 1,709.70 | 1,621.60 | 1,638.40 | −9.40 | −0.57% | 0.01 cr | 1,671.89 | 49.2% | ₹11 cr |
| 19 Aug '26 | 1,692.90 | 1,692.90 | 1,640.00 | 1,647.80 | −21.80 | −1.31% | 0.00 cr | 1,655.74 | 45.1% | ₹6 cr |
| 18 Aug '26 | 1,686.00 | 1,700.80 | 1,639.70 | 1,669.60 | −16.20 | −0.96% | 0.01 cr | 1,661.47 | 47.4% | ₹14 cr |
| 17 Aug '26 | 1,723.80 | 1,769.50 | 1,673.00 | 1,685.80 | −31.50 | −1.83% | 0.01 cr | 1,704.41 | 45.4% | ₹12 cr |
| 14 Aug '26 | 1,709.60 | 1,735.90 | 1,683.00 | 1,717.30 | +7.70 | +0.45% | 0.00 cr | 1,711.53 | 46.8% | ₹6 cr |
| 13 Aug '26 | 1,732.00 | 1,749.50 | 1,692.80 | 1,709.60 | −22.40 | −1.29% | 0.00 cr | 1,723.33 | 49.5% | ₹6 cr |
| 12 Aug '26 | 1,810.00 | 1,829.00 | 1,722.50 | 1,732.00 | −53.50 | −3.00% | 0.01 cr | 1,763.64 | 43.1% | ₹9 cr |
| 11 Aug '26 | 1,793.90 | 1,810.00 | 1,770.00 | 1,785.50 | +9.90 | +0.56% | 0.00 cr | 1,787.04 | 45.7% | ₹7 cr |
| 10 Aug '26 | 1,736.00 | 1,804.00 | 1,721.10 | 1,775.60 | +56.80 | +3.30% | 0.01 cr | 1,775.79 | 43.7% | ₹13 cr |
| 07 Aug '26 | 1,720.10 | 1,770.00 | 1,679.00 | 1,718.80 | −12.30 | −0.71% | 0.01 cr | 1,716.26 | 45.0% | ₹13 cr |
| 06 Aug '26 | 1,720.00 | 1,763.80 | 1,701.00 | 1,731.10 | +10.30 | +0.60% | 0.00 cr | 1,743.30 | 46.1% | ₹6 cr |
| 05 Aug '26 | 1,766.00 | 1,820.00 | 1,710.10 | 1,720.80 | −45.50 | −2.58% | 0.01 cr | 1,758.65 | 38.9% | ₹15 cr |
| 04 Aug '26 | 1,741.10 | 1,797.70 | 1,740.00 | 1,766.30 | −4.70 | −0.27% | 0.01 cr | 1,761.80 | 40.7% | ₹10 cr |
| 03 Aug '26 | 1,827.00 | 1,838.10 | 1,750.60 | 1,771.00 | −17.20 | −0.96% | 0.01 cr | 1,805.55 | 37.1% | ₹21 cr |
| 31 Jul '26 | 1,685.50 | 1,799.00 | 1,676.10 | 1,788.20 | +108.00 | +6.43% | 0.02 cr | 1,766.74 | 38.5% | ₹32 cr |
| 30 Jul '26 | 1,747.10 | 1,747.10 | 1,662.50 | 1,680.20 | −64.20 | −3.68% | 0.01 cr | 1,695.46 | 43.5% | ₹11 cr |
| 29 Jul '26 | 1,740.30 | 1,771.00 | 1,710.10 | 1,744.40 | +26.20 | +1.52% | 0.01 cr | 1,738.12 | 30.5% | ₹15 cr |
| 28 Jul '26 | 1,817.10 | 1,820.00 | 1,675.00 | 1,718.20 | −81.90 | −4.55% | 0.02 cr | 1,755.01 | 32.4% | ₹35 cr |
| 27 Jul '26 | 1,750.80 | 1,835.00 | 1,710.40 | 1,800.10 | +77.70 | +4.51% | 0.02 cr | 1,766.97 | 39.3% | ₹43 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.
