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 | 1,555.80 | 1,558.00 | 1,536.00 | 1,548.00 | −4.80 | −0.31% | 0.01 cr | 1,546.01 | 59.8% | ₹9 cr |
| 03 Sep '26 | 1,552.00 | 1,561.90 | 1,539.00 | 1,552.80 | +13.10 | +0.85% | 0.00 cr | 1,550.07 | 54.1% | ₹6 cr |
| 02 Sep '26 | 1,560.00 | 1,566.00 | 1,534.60 | 1,539.70 | −30.80 | −1.96% | 0.01 cr | 1,545.44 | 57.1% | ₹9 cr |
| 01 Sep '26 | 1,596.40 | 1,629.70 | 1,563.00 | 1,570.50 | −15.80 | −1.00% | 0.02 cr | 1,595.63 | 58.7% | ₹30 cr |
| 31 Aug '26 | 1,658.70 | 1,658.70 | 1,581.00 | 1,586.30 | −72.40 | −4.36% | 0.02 cr | 1,602.50 | 60.0% | ₹29 cr |
| 28 Aug '26 | 1,641.90 | 1,687.10 | 1,616.20 | 1,658.70 | +37.30 | +2.30% | 0.02 cr | 1,652.43 | 51.8% | ₹36 cr |
| 27 Aug '26 | 1,662.00 | 1,668.30 | 1,615.90 | 1,621.40 | −30.70 | −1.86% | 0.01 cr | 1,637.89 | 54.0% | ₹14 cr |
| 26 Aug '26 | 1,696.10 | 1,697.00 | 1,647.00 | 1,652.10 | −22.50 | −1.34% | 0.01 cr | 1,666.75 | 60.9% | ₹12 cr |
| 25 Aug '26 | 1,715.00 | 1,715.00 | 1,669.00 | 1,674.60 | −29.70 | −1.74% | 0.01 cr | 1,688.68 | 56.0% | ₹18 cr |
| 24 Aug '26 | 1,749.00 | 1,760.00 | 1,696.00 | 1,704.30 | −38.90 | −2.23% | 0.02 cr | 1,723.19 | 57.0% | ₹43 cr |
| 21 Aug '26 | 1,776.50 | 1,789.70 | 1,736.70 | 1,743.20 | −33.30 | −1.87% | 0.01 cr | 1,751.68 | 54.9% | ₹23 cr |
| 20 Aug '26 | 1,730.00 | 1,837.00 | 1,725.10 | 1,776.50 | +49.90 | +2.89% | 0.09 cr | 1,803.57 | 21.5% | ₹169 cr |
| 19 Aug '26 | 1,735.40 | 1,747.00 | 1,689.60 | 1,726.60 | −7.30 | −0.42% | 0.02 cr | 1,714.54 | 57.4% | ₹26 cr |
| 18 Aug '26 | 1,744.00 | 1,744.00 | 1,702.10 | 1,733.90 | −10.10 | −0.58% | 0.01 cr | 1,726.96 | 60.7% | ₹12 cr |
| 17 Aug '26 | 1,707.10 | 1,750.00 | 1,688.60 | 1,744.00 | +40.20 | +2.36% | 0.02 cr | 1,720.84 | 62.6% | ₹32 cr |
| 14 Aug '26 | 1,667.10 | 1,732.70 | 1,663.90 | 1,703.80 | +34.30 | +2.05% | 0.04 cr | 1,701.75 | 40.7% | ₹60 cr |
| 13 Aug '26 | 1,648.90 | 1,690.00 | 1,524.40 | 1,669.50 | +41.40 | +2.54% | 0.11 cr | 1,621.44 | 21.9% | ₹185 cr |
| 12 Aug '26 | 1,656.50 | 1,662.90 | 1,621.00 | 1,628.10 | −19.00 | −1.15% | 0.00 cr | 1,630.24 | 66.8% | ₹5 cr |
| 11 Aug '26 | 1,625.00 | 1,662.80 | 1,614.50 | 1,647.10 | +13.50 | +0.83% | 0.01 cr | 1,648.56 | 57.4% | ₹11 cr |
| 10 Aug '26 | 1,620.00 | 1,659.70 | 1,620.00 | 1,633.60 | +7.90 | +0.49% | 0.01 cr | 1,645.68 | 49.1% | ₹14 cr |
| 07 Aug '26 | 1,580.00 | 1,647.70 | 1,580.00 | 1,625.70 | +42.40 | +2.68% | 0.01 cr | 1,624.44 | 53.0% | ₹24 cr |
| 06 Aug '26 | 1,585.00 | 1,595.90 | 1,554.20 | 1,583.30 | +2.70 | +0.17% | 0.00 cr | 1,577.28 | 57.2% | ₹7 cr |
| 05 Aug '26 | 1,594.00 | 1,594.00 | 1,564.10 | 1,580.60 | +0.80 | +0.05% | 0.01 cr | 1,575.49 | 58.8% | ₹11 cr |
| 04 Aug '26 | 1,586.80 | 1,610.00 | 1,562.00 | 1,579.80 | −7.90 | −0.50% | 0.01 cr | 1,584.48 | 42.7% | ₹16 cr |
| 03 Aug '26 | 1,485.50 | 1,613.00 | 1,485.50 | 1,587.70 | +102.20 | +6.88% | 0.06 cr | 1,565.13 | 32.2% | ₹99 cr |
| 31 Jul '26 | 1,485.00 | 1,505.10 | 1,475.00 | 1,485.50 | +8.10 | +0.55% | 0.01 cr | 1,486.79 | 59.0% | ₹16 cr |
| 30 Jul '26 | 1,510.00 | 1,522.50 | 1,473.00 | 1,477.40 | −27.00 | −1.79% | 0.01 cr | 1,488.47 | 59.7% | ₹14 cr |
| 29 Jul '26 | 1,510.00 | 1,535.00 | 1,498.50 | 1,504.40 | +3.40 | +0.23% | 0.01 cr | 1,512.06 | 70.5% | ₹16 cr |
| 28 Jul '26 | 1,525.00 | 1,549.10 | 1,496.00 | 1,501.00 | −9.50 | −0.63% | 0.02 cr | 1,525.05 | 61.6% | ₹37 cr |
| 27 Jul '26 | 1,564.90 | 1,570.90 | 1,500.60 | 1,510.50 | −49.80 | −3.19% | 0.01 cr | 1,527.83 | 56.6% | ₹18 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.
