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 | 1,631.00 | 1,649.90 | 1,540.00 | 1,576.30 | −50.50 | −3.10% | 0.03 cr | 1,579.47 | 51.0% | ₹44 cr |
| 03 Sep '26 | 1,645.00 | 1,655.20 | 1,608.30 | 1,626.80 | −1.20 | −0.07% | 0.01 cr | 1,628.68 | 35.8% | ₹12 cr |
| 02 Sep '26 | 1,625.00 | 1,682.00 | 1,618.40 | 1,628.00 | −16.60 | −1.01% | 0.01 cr | 1,643.06 | 39.5% | ₹14 cr |
| 01 Sep '26 | 1,640.00 | 1,695.00 | 1,615.00 | 1,644.60 | −3.60 | −0.22% | 0.01 cr | 1,656.20 | 42.6% | ₹20 cr |
| 31 Aug '26 | 1,735.00 | 1,735.00 | 1,636.10 | 1,648.20 | −45.00 | −2.66% | 0.02 cr | 1,681.80 | 42.4% | ₹28 cr |
| 28 Aug '26 | 1,610.00 | 1,700.00 | 1,605.80 | 1,693.20 | +85.90 | +5.34% | 0.03 cr | 1,669.91 | 41.4% | ₹56 cr |
| 27 Aug '26 | 1,576.00 | 1,624.60 | 1,564.80 | 1,607.30 | +28.60 | +1.81% | 0.01 cr | 1,595.08 | 37.4% | ₹15 cr |
| 26 Aug '26 | 1,619.00 | 1,619.00 | 1,569.00 | 1,578.70 | −11.20 | −0.70% | 0.01 cr | 1,589.84 | 52.0% | ₹11 cr |
| 25 Aug '26 | 1,633.00 | 1,634.00 | 1,549.50 | 1,589.90 | −41.80 | −2.56% | 0.01 cr | 1,584.74 | 39.4% | ₹17 cr |
| 24 Aug '26 | 1,641.80 | 1,704.80 | 1,602.50 | 1,631.70 | +39.20 | +2.46% | 0.02 cr | 1,667.30 | 33.6% | ₹31 cr |
| 21 Aug '26 | 1,652.70 | 1,665.30 | 1,580.00 | 1,592.50 | −51.70 | −3.14% | 0.01 cr | 1,610.84 | 47.1% | ₹22 cr |
| 20 Aug '26 | 1,662.00 | 1,687.00 | 1,635.00 | 1,644.20 | −17.80 | −1.07% | 0.01 cr | 1,658.01 | 45.7% | ₹11 cr |
| 19 Aug '26 | 1,744.80 | 1,748.60 | 1,645.00 | 1,662.00 | −83.00 | −4.76% | 0.02 cr | 1,672.08 | 43.6% | ₹31 cr |
| 18 Aug '26 | 1,725.90 | 1,771.20 | 1,701.00 | 1,745.00 | +20.40 | +1.18% | 0.01 cr | 1,740.55 | 41.1% | ₹22 cr |
| 17 Aug '26 | 1,658.90 | 1,735.00 | 1,632.00 | 1,724.60 | +80.20 | +4.88% | 0.03 cr | 1,691.40 | 54.6% | ₹51 cr |
| 14 Aug '26 | 1,707.00 | 1,739.20 | 1,635.00 | 1,644.40 | −57.80 | −3.40% | 0.01 cr | 1,669.25 | 43.6% | ₹22 cr |
| 13 Aug '26 | 1,700.30 | 1,725.00 | 1,700.00 | 1,702.20 | −6.70 | −0.39% | 0.01 cr | 1,704.81 | 59.7% | ₹18 cr |
| 12 Aug '26 | 1,680.10 | 1,730.00 | 1,664.50 | 1,708.90 | +39.50 | +2.37% | 0.02 cr | 1,699.14 | 38.6% | ₹29 cr |
| 11 Aug '26 | 1,715.00 | 1,774.90 | 1,650.00 | 1,669.40 | −24.00 | −1.42% | 0.06 cr | 1,707.64 | 24.4% | ₹102 cr |
| 10 Aug '26 | 1,635.40 | 1,693.40 | 1,501.70 | 1,693.40 | +282.20 | +20.00% | 0.19 cr | 1,636.79 | 29.3% | ₹312 cr |
| 07 Aug '26 | 1,415.00 | 1,436.20 | 1,263.30 | 1,411.20 | −5.10 | −0.36% | 0.02 cr | 1,423.70 | 69.4% | ₹23 cr |
| 06 Aug '26 | 1,411.00 | 1,438.40 | 1,358.70 | 1,416.30 | −11.30 | −0.79% | 0.01 cr | 1,404.22 | 50.7% | ₹19 cr |
| 05 Aug '26 | 1,427.90 | 1,446.90 | 1,401.00 | 1,427.60 | −0.10 | −0.01% | 0.01 cr | 1,427.35 | 65.1% | ₹16 cr |
| 04 Aug '26 | 1,441.00 | 1,475.00 | 1,415.00 | 1,427.70 | −4.10 | −0.29% | 0.02 cr | 1,445.34 | 43.7% | ₹27 cr |
| 03 Aug '26 | 1,368.90 | 1,435.00 | 1,362.10 | 1,431.80 | +73.40 | +5.40% | 0.03 cr | 1,405.48 | 46.2% | ₹36 cr |
| 31 Jul '26 | 1,342.00 | 1,389.80 | 1,328.30 | 1,358.40 | +27.10 | +2.04% | 0.01 cr | 1,364.58 | 49.6% | ₹19 cr |
| 30 Jul '26 | 1,344.10 | 1,350.30 | 1,303.00 | 1,331.30 | −16.00 | −1.19% | 0.01 cr | 1,322.92 | 49.3% | ₹12 cr |
| 29 Jul '26 | 1,316.20 | 1,363.00 | 1,307.80 | 1,347.30 | +31.10 | +2.36% | 0.02 cr | 1,335.92 | 53.0% | ₹23 cr |
| 28 Jul '26 | 1,251.00 | 1,338.00 | 1,240.10 | 1,316.20 | +60.00 | +4.78% | 0.04 cr | 1,307.14 | 51.6% | ₹55 cr |
| 27 Jul '26 | 1,238.00 | 1,268.90 | 1,210.10 | 1,256.20 | +21.40 | +1.73% | 0.01 cr | 1,241.51 | 53.2% | ₹16 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.
