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 | 1,733.70 | 1,734.90 | 1,671.50 | 1,688.90 | −44.80 | −2.58% | 0.01 cr | 1,703.52 | 48.5% | ₹11 cr |
| 03 Sep '26 | 1,691.30 | 1,743.90 | 1,691.30 | 1,733.70 | +33.70 | +1.98% | 0.01 cr | 1,722.43 | 45.5% | ₹19 cr |
| 02 Sep '26 | 1,724.00 | 1,729.00 | 1,667.30 | 1,700.00 | −22.40 | −1.30% | 0.02 cr | 1,705.51 | 43.7% | ₹27 cr |
| 01 Sep '26 | 1,750.00 | 1,750.00 | 1,685.00 | 1,722.40 | −22.70 | −1.30% | 0.02 cr | 1,717.39 | 41.8% | ₹39 cr |
| 31 Aug '26 | 1,677.70 | 1,750.00 | 1,651.50 | 1,745.10 | +62.40 | +3.71% | 0.05 cr | 1,726.73 | 51.4% | ₹78 cr |
| 28 Aug '26 | 1,680.00 | 1,717.50 | 1,659.20 | 1,682.70 | −13.90 | −0.82% | 0.01 cr | 1,684.40 | 38.4% | ₹9 cr |
| 27 Aug '26 | 1,699.70 | 1,725.90 | 1,690.00 | 1,696.60 | −9.90 | −0.58% | 0.01 cr | 1,704.92 | 46.8% | ₹18 cr |
| 26 Aug '26 | 1,733.70 | 1,736.10 | 1,694.60 | 1,706.50 | −18.60 | −1.08% | 0.02 cr | 1,717.87 | 43.6% | ₹40 cr |
| 25 Aug '26 | 1,701.50 | 1,737.90 | 1,684.70 | 1,725.10 | +21.60 | +1.27% | 0.01 cr | 1,718.77 | 39.7% | ₹24 cr |
| 24 Aug '26 | 1,695.00 | 1,714.00 | 1,671.40 | 1,703.50 | +7.00 | +0.41% | 0.01 cr | 1,698.74 | 52.1% | ₹25 cr |
| 21 Aug '26 | 1,714.00 | 1,714.00 | 1,684.10 | 1,696.50 | −6.10 | −0.36% | 0.02 cr | 1,693.77 | 53.2% | ₹27 cr |
| 20 Aug '26 | 1,669.80 | 1,731.90 | 1,669.70 | 1,702.60 | +41.20 | +2.48% | 0.01 cr | 1,707.39 | 35.5% | ₹25 cr |
| 19 Aug '26 | 1,715.00 | 1,732.50 | 1,647.20 | 1,661.40 | −46.80 | −2.74% | 0.02 cr | 1,682.51 | 53.1% | ₹29 cr |
| 18 Aug '26 | 1,720.00 | 1,725.50 | 1,671.50 | 1,708.20 | +8.20 | +0.48% | 0.04 cr | 1,699.30 | 50.6% | ₹63 cr |
| 17 Aug '26 | 1,645.60 | 1,707.00 | 1,613.70 | 1,700.00 | +66.70 | +4.08% | 0.03 cr | 1,684.05 | 44.1% | ₹49 cr |
| 14 Aug '26 | 1,606.40 | 1,662.80 | 1,600.00 | 1,633.30 | +28.40 | +1.77% | 0.02 cr | 1,644.68 | 44.6% | ₹37 cr |
| 13 Aug '26 | 1,593.90 | 1,628.60 | 1,589.00 | 1,604.90 | +8.30 | +0.52% | 0.01 cr | 1,607.78 | 51.4% | ₹9 cr |
| 12 Aug '26 | 1,637.30 | 1,647.00 | 1,590.00 | 1,596.60 | −43.10 | −2.63% | 0.01 cr | 1,617.17 | 48.2% | ₹15 cr |
| 11 Aug '26 | 1,610.00 | 1,655.00 | 1,591.90 | 1,639.70 | +37.70 | +2.35% | 0.01 cr | 1,625.52 | 43.1% | ₹19 cr |
| 10 Aug '26 | 1,615.00 | 1,623.60 | 1,595.10 | 1,602.00 | −8.90 | −0.55% | 0.01 cr | 1,608.18 | 46.7% | ₹12 cr |
| 07 Aug '26 | 1,615.20 | 1,637.00 | 1,595.40 | 1,610.90 | −12.20 | −0.75% | 0.01 cr | 1,620.11 | 47.6% | ₹19 cr |
| 06 Aug '26 | 1,672.80 | 1,676.10 | 1,606.00 | 1,623.10 | −44.40 | −2.66% | 0.01 cr | 1,638.52 | 41.8% | ₹18 cr |
| 05 Aug '26 | 1,599.00 | 1,685.00 | 1,594.00 | 1,667.50 | +64.30 | +4.01% | 0.08 cr | 1,651.84 | 39.8% | ₹129 cr |
| 04 Aug '26 | 1,614.90 | 1,650.30 | 1,575.60 | 1,603.20 | −12.70 | −0.79% | 0.07 cr | 1,618.76 | 69.5% | ₹117 cr |
| 03 Aug '26 | 1,542.90 | 1,677.60 | 1,540.40 | 1,615.90 | +84.70 | +5.53% | 0.12 cr | 1,629.87 | 20.8% | ₹196 cr |
| 31 Jul '26 | 1,515.00 | 1,566.00 | 1,509.40 | 1,531.20 | +32.70 | +2.18% | 0.07 cr | 1,538.86 | 40.4% | ₹105 cr |
| 30 Jul '26 | 1,555.00 | 1,555.00 | 1,470.80 | 1,498.50 | −24.10 | −1.58% | 0.15 cr | 1,517.77 | 55.0% | ₹234 cr |
| 29 Jul '26 | 1,515.00 | 1,531.00 | 1,510.00 | 1,522.60 | +14.00 | +0.93% | 0.02 cr | 1,524.21 | 61.0% | ₹27 cr |
| 28 Jul '26 | 1,516.00 | 1,526.90 | 1,490.50 | 1,508.60 | −10.60 | −0.70% | 0.01 cr | 1,510.45 | 43.5% | ₹21 cr |
| 27 Jul '26 | 1,439.90 | 1,524.90 | 1,435.10 | 1,519.20 | +90.20 | +6.31% | 0.02 cr | 1,507.94 | 32.0% | ₹32 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.
