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 | 1,605.10 | 1,623.40 | 1,586.90 | 1,596.90 | −1.10 | −0.07% | 0.12 cr | 1,597.39 | 57.0% | ₹187 cr |
| 03 Sep '26 | 1,623.00 | 1,625.60 | 1,592.00 | 1,598.00 | −25.00 | −1.54% | 0.16 cr | 1,600.20 | 59.4% | ₹264 cr |
| 02 Sep '26 | 1,630.00 | 1,637.20 | 1,604.50 | 1,623.00 | −15.00 | −0.92% | 0.15 cr | 1,616.74 | 50.4% | ₹244 cr |
| 01 Sep '26 | 1,630.00 | 1,649.00 | 1,613.70 | 1,638.00 | +10.00 | +0.61% | 0.24 cr | 1,637.05 | 65.5% | ₹395 cr |
| 31 Aug '26 | 1,640.00 | 1,640.90 | 1,609.10 | 1,628.00 | −12.90 | −0.79% | 0.30 cr | 1,623.29 | 68.8% | ₹483 cr |
| 28 Aug '26 | 1,600.00 | 1,642.00 | 1,598.00 | 1,640.90 | +55.90 | +3.53% | 0.34 cr | 1,631.09 | 51.1% | ₹557 cr |
| 27 Aug '26 | 1,571.60 | 1,600.00 | 1,571.60 | 1,585.00 | +14.00 | +0.89% | 0.20 cr | 1,588.85 | 51.9% | ₹314 cr |
| 26 Aug '26 | 1,607.50 | 1,614.90 | 1,565.80 | 1,571.00 | −28.90 | −1.81% | 0.16 cr | 1,579.52 | 64.6% | ₹259 cr |
| 25 Aug '26 | 1,588.10 | 1,599.90 | 1,562.00 | 1,599.90 | +15.90 | +1.00% | 0.14 cr | 1,575.62 | 57.5% | ₹218 cr |
| 24 Aug '26 | 1,580.10 | 1,599.00 | 1,574.10 | 1,584.00 | +0.00 | +0.00% | 0.22 cr | 1,587.42 | 64.7% | ₹349 cr |
| 21 Aug '26 | 1,592.10 | 1,602.00 | 1,576.50 | 1,584.00 | −8.10 | −0.51% | 0.13 cr | 1,588.05 | 60.4% | ₹210 cr |
| 20 Aug '26 | 1,601.60 | 1,610.00 | 1,588.70 | 1,592.10 | +2.30 | +0.14% | 0.17 cr | 1,596.07 | 56.0% | ₹268 cr |
| 19 Aug '26 | 1,601.50 | 1,610.70 | 1,575.80 | 1,589.80 | −2.20 | −0.14% | 0.18 cr | 1,585.87 | 61.3% | ₹278 cr |
| 18 Aug '26 | 1,605.00 | 1,608.00 | 1,579.90 | 1,592.00 | −18.00 | −1.12% | 0.19 cr | 1,587.26 | 66.4% | ₹302 cr |
| 17 Aug '26 | 1,621.00 | 1,638.90 | 1,604.20 | 1,610.00 | −22.80 | −1.40% | 0.15 cr | 1,609.93 | 62.1% | ₹242 cr |
| 14 Aug '26 | 1,635.00 | 1,652.00 | 1,614.40 | 1,632.80 | −6.20 | −0.38% | 0.34 cr | 1,623.08 | 66.5% | ₹552 cr |
| 13 Aug '26 | 1,634.70 | 1,652.80 | 1,626.30 | 1,639.00 | +14.00 | +0.86% | 0.35 cr | 1,642.61 | 66.3% | ₹574 cr |
| 12 Aug '26 | 1,654.00 | 1,657.00 | 1,622.10 | 1,625.00 | −18.00 | −1.10% | 0.37 cr | 1,636.95 | 68.2% | ₹613 cr |
| 11 Aug '26 | 1,645.90 | 1,660.30 | 1,640.00 | 1,643.00 | +3.00 | +0.18% | 0.19 cr | 1,647.42 | 67.4% | ₹317 cr |
| 10 Aug '26 | 1,644.00 | 1,665.90 | 1,630.80 | 1,640.00 | +5.00 | +0.31% | 0.28 cr | 1,648.60 | 56.9% | ₹466 cr |
| 07 Aug '26 | 1,639.80 | 1,681.50 | 1,634.30 | 1,635.00 | +2.80 | +0.17% | 0.61 cr | 1,654.01 | 64.3% | ₹1,007 cr |
| 06 Aug '26 | 1,655.00 | 1,670.00 | 1,631.00 | 1,632.20 | −17.80 | −1.08% | 0.36 cr | 1,643.74 | 67.3% | ₹589 cr |
| 05 Aug '26 | 1,663.00 | 1,664.80 | 1,639.00 | 1,650.00 | +1.50 | +0.09% | 0.21 cr | 1,653.18 | 72.8% | ₹352 cr |
| 04 Aug '26 | 1,652.90 | 1,659.00 | 1,640.10 | 1,648.50 | −0.50 | −0.03% | 0.20 cr | 1,647.28 | 57.7% | ₹326 cr |
| 03 Aug '26 | 1,663.40 | 1,670.00 | 1,634.30 | 1,649.00 | −2.30 | −0.14% | 0.42 cr | 1,645.49 | 75.0% | ₹684 cr |
| 31 Jul '26 | 1,620.00 | 1,661.50 | 1,610.50 | 1,651.30 | −17.70 | −1.06% | 0.34 cr | 1,649.14 | 55.4% | ₹553 cr |
| 30 Jul '26 | 1,649.00 | 1,686.60 | 1,638.10 | 1,669.00 | +24.80 | +1.51% | 0.42 cr | 1,674.08 | 60.3% | ₹698 cr |
| 29 Jul '26 | 1,661.00 | 1,673.00 | 1,640.10 | 1,644.20 | +9.00 | +0.55% | 0.22 cr | 1,652.75 | 45.9% | ₹362 cr |
| 28 Jul '26 | 1,599.00 | 1,643.90 | 1,595.80 | 1,635.20 | +60.20 | +3.82% | 0.51 cr | 1,627.99 | 53.7% | ₹828 cr |
| 27 Jul '26 | 1,576.00 | 1,599.60 | 1,571.00 | 1,575.00 | +15.50 | +0.99% | 0.15 cr | 1,584.40 | 46.0% | ₹240 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.
