End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 1,500.00 | 1,500.00 | 1,386.10 | 1,387.00 | −72.00 | −4.93% | 0.00 cr | 1,400.62 | 99.0% | ₹0 cr |
| 02 Sep '26 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | −2.80 | −0.19% | 0.00 cr | 1,459.00 | 0.0% | ₹0 cr |
| 31 Aug '26 | 1,460.00 | 1,464.00 | 1,460.00 | 1,461.80 | −3.10 | −0.21% | 0.00 cr | 1,461.78 | 100.0% | ₹0 cr |
| 28 Aug '26 | 1,397.00 | 1,464.90 | 1,397.00 | 1,464.90 | +67.90 | +4.86% | 0.00 cr | 1,452.17 | 100.0% | ₹0 cr |
| 27 Aug '26 | 1,350.00 | 1,397.00 | 1,350.00 | 1,397.00 | +66.00 | +4.96% | 0.00 cr | 1,371.59 | 100.0% | ₹0 cr |
| 25 Aug '26 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | −65.00 | −4.66% | 0.00 cr | 1,331.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,395.00 | 1,396.00 | 1,395.00 | 1,396.00 | −52.00 | −3.59% | 0.00 cr | 1,395.67 | 100.0% | ₹0 cr |
| 20 Aug '26 | 1,445.00 | 1,448.00 | 1,445.00 | 1,448.00 | +0.00 | +0.00% | 0.00 cr | 1,445.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | +48.00 | +3.43% | 0.00 cr | 1,448.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,403.30 | 1,403.30 | 1,400.00 | 1,400.00 | −50.00 | −3.45% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | +14.40 | +1.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,440.00 | 1,440.00 | 1,421.00 | 1,435.60 | −54.40 | −3.65% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,480.00 | 1,490.00 | 1,460.00 | 1,490.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,401.05 | 1,490.00 | 1,401.05 | 1,490.00 | +36.00 | +2.48% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1,454.25 | 1,454.25 | 1,420.00 | 1,454.00 | +68.95 | +4.98% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,385.05 | 1,385.05 | 1,385.05 | 1,385.05 | −14.95 | −1.07% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | −30.00 | −2.10% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | +30.00 | +2.14% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,382.00 | 1,440.00 | 1,382.00 | 1,400.00 | −36.05 | −2.51% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,438.00 | 1,438.00 | 1,425.00 | 1,436.05 | −63.95 | −4.26% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 1,511.00 | 1,511.00 | 1,500.00 | 1,500.00 | −11.35 | −0.75% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 1,450.00 | 1,525.00 | 1,450.00 | 1,511.35 | +44.55 | +3.04% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 1,400.00 | 1,470.00 | 1,400.00 | 1,466.80 | +66.80 | +4.77% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | −15.70 | −1.11% | 0.00 cr | — | — | ₹0 cr |
| 20 Jul '26 | 1,415.70 | 1,415.70 | 1,415.70 | 1,415.70 | −14.30 | −1.00% | 0.00 cr | — | — | ₹0 cr |
| 17 Jul '26 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | +50.00 | +3.62% | 0.00 cr | — | — | ₹1 cr |
| 16 Jul '26 | 1,424.95 | 1,424.95 | 1,380.00 | 1,380.00 | −45.00 | −3.16% | 0.00 cr | — | — | ₹0 cr |
| 13 Jul '26 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | +18.65 | +1.33% | 0.00 cr | — | — | ₹0 cr |
| 10 Jul '26 | 1,420.00 | 1,420.00 | 1,400.00 | 1,406.35 | −14.30 | −1.01% | 0.00 cr | — | — | ₹0 cr |
| 09 Jul '26 | 1,370.05 | 1,422.00 | 1,370.00 | 1,420.65 | +65.25 | +4.81% | 0.00 cr | — | — | ₹0 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.
