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 | 1,476.00 | 1,517.00 | 1,468.40 | 1,502.70 | +37.40 | +2.55% | 0.02 cr | 1,495.32 | 42.5% | ₹27 cr |
| 03 Sep '26 | 1,455.10 | 1,497.80 | 1,450.50 | 1,465.30 | +13.40 | +0.92% | 0.01 cr | 1,471.76 | 45.4% | ₹20 cr |
| 02 Sep '26 | 1,470.50 | 1,473.90 | 1,421.20 | 1,451.90 | −23.20 | −1.57% | 0.01 cr | 1,446.15 | 50.9% | ₹20 cr |
| 01 Sep '26 | 1,497.40 | 1,499.90 | 1,464.30 | 1,475.10 | −14.90 | −1.00% | 0.01 cr | 1,480.51 | 41.6% | ₹14 cr |
| 31 Aug '26 | 1,500.00 | 1,550.50 | 1,458.10 | 1,490.00 | −13.10 | −0.87% | 0.03 cr | 1,501.88 | 31.0% | ₹48 cr |
| 28 Aug '26 | 1,498.00 | 1,511.70 | 1,482.50 | 1,503.10 | +17.70 | +1.19% | 0.01 cr | 1,499.99 | 44.9% | ₹15 cr |
| 27 Aug '26 | 1,507.70 | 1,527.70 | 1,471.00 | 1,485.40 | −14.80 | −0.99% | 0.01 cr | 1,501.87 | 42.4% | ₹19 cr |
| 26 Aug '26 | 1,484.00 | 1,529.00 | 1,478.10 | 1,500.20 | +26.70 | +1.81% | 0.02 cr | 1,510.21 | 43.6% | ₹36 cr |
| 25 Aug '26 | 1,509.80 | 1,509.80 | 1,435.00 | 1,473.50 | −25.90 | −1.73% | 0.02 cr | 1,464.50 | 40.6% | ₹25 cr |
| 24 Aug '26 | 1,491.40 | 1,525.00 | 1,484.20 | 1,499.40 | +8.00 | +0.54% | 0.02 cr | 1,511.30 | 44.2% | ₹31 cr |
| 21 Aug '26 | 1,503.70 | 1,523.80 | 1,476.20 | 1,491.40 | −16.90 | −1.12% | 0.01 cr | 1,502.65 | 46.0% | ₹20 cr |
| 20 Aug '26 | 1,509.00 | 1,530.90 | 1,470.00 | 1,508.30 | +9.90 | +0.66% | 0.02 cr | 1,512.55 | 53.4% | ₹25 cr |
| 19 Aug '26 | 1,516.20 | 1,516.20 | 1,492.00 | 1,498.40 | −19.00 | −1.25% | 0.01 cr | 1,500.64 | 53.6% | ₹14 cr |
| 18 Aug '26 | 1,512.40 | 1,552.90 | 1,498.00 | 1,517.40 | +6.10 | +0.40% | 0.02 cr | 1,518.67 | 45.7% | ₹29 cr |
| 17 Aug '26 | 1,545.00 | 1,548.00 | 1,478.30 | 1,511.30 | −11.30 | −0.74% | 0.03 cr | 1,509.48 | 52.6% | ₹40 cr |
| 14 Aug '26 | 1,446.00 | 1,555.00 | 1,434.10 | 1,522.60 | +95.70 | +6.71% | 0.07 cr | 1,513.11 | 39.3% | ₹101 cr |
| 13 Aug '26 | 1,418.50 | 1,457.80 | 1,417.10 | 1,426.90 | +8.40 | +0.59% | 0.01 cr | 1,437.15 | 52.0% | ₹16 cr |
| 12 Aug '26 | 1,426.90 | 1,441.80 | 1,407.10 | 1,418.50 | −2.90 | −0.20% | 0.01 cr | 1,423.34 | 49.0% | ₹13 cr |
| 11 Aug '26 | 1,469.90 | 1,479.50 | 1,405.40 | 1,421.40 | −30.90 | −2.13% | 0.02 cr | 1,445.69 | 48.8% | ₹24 cr |
| 10 Aug '26 | 1,459.90 | 1,482.70 | 1,430.00 | 1,452.30 | +5.60 | +0.39% | 0.02 cr | 1,451.16 | 43.4% | ₹36 cr |
| 07 Aug '26 | 1,336.50 | 1,459.90 | 1,333.00 | 1,446.70 | +110.20 | +8.25% | 0.06 cr | 1,424.80 | 33.3% | ₹90 cr |
| 06 Aug '26 | 1,353.90 | 1,392.50 | 1,326.70 | 1,336.50 | −8.20 | −0.61% | 0.03 cr | 1,358.09 | 52.1% | ₹38 cr |
| 05 Aug '26 | 1,344.60 | 1,369.00 | 1,305.00 | 1,344.70 | +10.60 | +0.79% | 0.04 cr | 1,339.02 | 50.6% | ₹57 cr |
| 04 Aug '26 | 1,340.00 | 1,377.90 | 1,301.10 | 1,334.10 | +74.30 | +5.90% | 0.12 cr | 1,347.51 | 26.7% | ₹166 cr |
| 03 Aug '26 | 1,265.90 | 1,304.90 | 1,235.90 | 1,259.80 | +23.90 | +1.93% | 0.02 cr | 1,278.92 | 44.8% | ₹20 cr |
| 31 Jul '26 | 1,198.90 | 1,250.70 | 1,182.80 | 1,235.90 | +62.50 | +5.33% | 0.01 cr | 1,229.75 | 44.6% | ₹15 cr |
| 30 Jul '26 | 1,210.00 | 1,210.00 | 1,165.10 | 1,173.40 | −17.80 | −1.49% | 0.01 cr | 1,176.13 | 59.0% | ₹7 cr |
| 29 Jul '26 | 1,185.00 | 1,200.00 | 1,172.10 | 1,191.20 | +10.40 | +0.88% | 0.00 cr | 1,189.70 | 49.6% | ₹5 cr |
| 28 Jul '26 | 1,212.00 | 1,219.30 | 1,175.00 | 1,180.80 | −22.40 | −1.86% | 0.01 cr | 1,187.57 | 51.6% | ₹8 cr |
| 27 Jul '26 | 1,241.00 | 1,250.00 | 1,195.00 | 1,203.20 | −34.20 | −2.76% | 0.01 cr | 1,216.61 | 54.0% | ₹8 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.
