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 | 1,488.10 | 1,489.90 | 1,462.50 | 1,471.70 | −17.20 | −1.16% | 0.04 cr | 1,471.89 | 59.2% | ₹53 cr |
| 03 Sep '26 | 1,474.20 | 1,488.90 | 1,448.00 | 1,488.90 | +19.40 | +1.32% | 0.07 cr | 1,477.11 | 61.9% | ₹103 cr |
| 02 Sep '26 | 1,459.00 | 1,470.00 | 1,446.30 | 1,469.50 | −0.50 | −0.03% | 0.09 cr | 1,458.96 | 64.8% | ₹128 cr |
| 01 Sep '26 | 1,490.10 | 1,498.90 | 1,459.00 | 1,470.00 | −20.00 | −1.34% | 0.04 cr | 1,478.35 | 54.9% | ₹58 cr |
| 31 Aug '26 | 1,510.00 | 1,510.90 | 1,479.70 | 1,490.00 | −20.00 | −1.32% | 0.15 cr | 1,487.24 | 77.2% | ₹227 cr |
| 28 Aug '26 | 1,526.00 | 1,540.00 | 1,497.70 | 1,510.00 | −12.00 | −0.79% | 0.06 cr | 1,505.86 | 69.9% | ₹92 cr |
| 27 Aug '26 | 1,531.00 | 1,531.90 | 1,507.70 | 1,522.00 | −16.50 | −1.07% | 0.07 cr | 1,521.10 | 63.1% | ₹109 cr |
| 26 Aug '26 | 1,549.30 | 1,554.60 | 1,519.70 | 1,538.50 | −11.50 | −0.74% | 0.06 cr | 1,529.02 | 61.4% | ₹97 cr |
| 25 Aug '26 | 1,550.00 | 1,556.20 | 1,542.20 | 1,550.00 | −5.00 | −0.32% | 0.02 cr | 1,547.40 | 61.3% | ₹35 cr |
| 24 Aug '26 | 1,556.70 | 1,557.50 | 1,540.10 | 1,555.00 | −1.00 | −0.06% | 0.04 cr | 1,548.19 | 53.6% | ₹62 cr |
| 21 Aug '26 | 1,550.00 | 1,563.40 | 1,527.00 | 1,556.00 | +12.00 | +0.78% | 0.08 cr | 1,549.56 | 58.1% | ₹129 cr |
| 20 Aug '26 | 1,530.00 | 1,546.90 | 1,517.20 | 1,544.00 | +20.00 | +1.31% | 0.10 cr | 1,536.63 | 64.2% | ₹148 cr |
| 19 Aug '26 | 1,534.20 | 1,534.20 | 1,512.00 | 1,524.00 | +3.10 | +0.20% | 0.03 cr | 1,521.56 | 56.6% | ₹40 cr |
| 18 Aug '26 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.90 | −24.10 | −1.56% | 0.03 cr | 1,531.77 | 62.4% | ₹50 cr |
| 17 Aug '26 | 1,536.00 | 1,546.30 | 1,523.50 | 1,545.00 | +9.00 | +0.59% | 0.04 cr | 1,541.38 | 68.6% | ₹56 cr |
| 14 Aug '26 | 1,515.50 | 1,545.50 | 1,510.10 | 1,536.00 | +21.00 | +1.39% | 0.06 cr | 1,536.80 | 57.0% | ₹93 cr |
| 13 Aug '26 | 1,520.50 | 1,532.70 | 1,515.00 | 1,515.00 | −20.00 | −1.30% | 0.03 cr | 1,525.57 | 57.4% | ₹48 cr |
| 12 Aug '26 | 1,546.60 | 1,546.60 | 1,518.10 | 1,535.00 | −13.70 | −0.88% | 0.05 cr | 1,523.72 | 64.9% | ₹69 cr |
| 11 Aug '26 | 1,513.20 | 1,548.70 | 1,513.20 | 1,548.70 | +26.70 | +1.75% | 0.05 cr | 1,528.49 | 62.4% | ₹84 cr |
| 10 Aug '26 | 1,503.00 | 1,533.70 | 1,503.00 | 1,522.00 | +9.60 | +0.63% | 0.06 cr | 1,525.29 | 62.0% | ₹90 cr |
| 07 Aug '26 | 1,521.20 | 1,529.80 | 1,512.40 | 1,512.40 | −12.60 | −0.83% | 0.03 cr | 1,519.63 | 62.4% | ₹49 cr |
| 06 Aug '26 | 1,520.00 | 1,534.00 | 1,516.40 | 1,525.00 | +5.00 | +0.33% | 0.04 cr | 1,523.71 | 72.7% | ₹62 cr |
| 05 Aug '26 | 1,528.00 | 1,540.00 | 1,520.00 | 1,520.00 | −5.00 | −0.33% | 0.04 cr | 1,530.20 | 48.4% | ₹68 cr |
| 04 Aug '26 | 1,530.00 | 1,548.00 | 1,521.50 | 1,525.00 | −5.00 | −0.33% | 0.06 cr | 1,533.43 | 41.8% | ₹85 cr |
| 03 Aug '26 | 1,515.00 | 1,530.00 | 1,512.70 | 1,530.00 | +14.10 | +0.93% | 0.04 cr | 1,521.98 | 58.6% | ₹63 cr |
| 31 Jul '26 | 1,532.90 | 1,535.00 | 1,510.60 | 1,515.90 | −16.00 | −1.04% | 0.08 cr | 1,520.57 | 62.3% | ₹119 cr |
| 30 Jul '26 | 1,507.00 | 1,535.40 | 1,507.00 | 1,531.90 | +27.50 | +1.83% | 0.14 cr | 1,524.47 | 64.9% | ₹208 cr |
| 29 Jul '26 | 1,511.20 | 1,536.80 | 1,493.90 | 1,504.40 | −4.40 | −0.29% | 0.18 cr | 1,510.18 | 53.1% | ₹276 cr |
| 28 Jul '26 | 1,480.00 | 1,511.90 | 1,475.40 | 1,508.80 | +26.80 | +1.81% | 0.09 cr | 1,495.88 | 52.9% | ₹132 cr |
| 27 Jul '26 | 1,477.70 | 1,503.50 | 1,471.70 | 1,482.00 | +14.80 | +1.01% | 0.12 cr | 1,491.67 | 46.3% | ₹172 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.
