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 | 1,464.90 | 1,486.00 | 1,464.90 | 1,476.80 | +14.00 | +0.96% | 0.00 cr | 1,473.27 | 53.9% | ₹1 cr |
| 03 Sep '26 | 1,477.40 | 1,490.90 | 1,456.80 | 1,462.80 | −10.90 | −0.74% | 0.00 cr | 1,468.47 | 56.4% | ₹1 cr |
| 02 Sep '26 | 1,489.80 | 1,496.80 | 1,465.10 | 1,473.70 | −16.10 | −1.08% | 0.00 cr | 1,479.24 | 51.2% | ₹1 cr |
| 01 Sep '26 | 1,477.60 | 1,519.00 | 1,466.50 | 1,489.80 | +17.20 | +1.17% | 0.00 cr | 1,495.59 | 50.7% | ₹2 cr |
| 31 Aug '26 | 1,496.10 | 1,496.10 | 1,469.00 | 1,472.60 | −23.50 | −1.57% | 0.00 cr | 1,480.59 | 58.1% | ₹1 cr |
| 28 Aug '26 | 1,499.80 | 1,506.00 | 1,487.70 | 1,496.10 | +4.60 | +0.31% | 0.00 cr | 1,497.86 | 49.1% | ₹1 cr |
| 27 Aug '26 | 1,519.90 | 1,519.90 | 1,488.00 | 1,491.50 | −18.60 | −1.23% | 0.00 cr | 1,497.51 | 60.3% | ₹1 cr |
| 26 Aug '26 | 1,474.00 | 1,525.00 | 1,471.60 | 1,510.10 | +40.60 | +2.76% | 0.00 cr | 1,504.20 | 60.1% | ₹2 cr |
| 25 Aug '26 | 1,487.00 | 1,489.20 | 1,464.10 | 1,469.50 | −7.20 | −0.49% | 0.00 cr | 1,471.73 | 63.3% | ₹1 cr |
| 24 Aug '26 | 1,502.50 | 1,509.00 | 1,472.50 | 1,476.70 | −25.80 | −1.72% | 0.00 cr | 1,489.00 | 58.3% | ₹1 cr |
| 21 Aug '26 | 1,512.00 | 1,512.00 | 1,500.40 | 1,502.50 | −7.90 | −0.52% | 0.00 cr | 1,505.11 | 73.5% | ₹1 cr |
| 20 Aug '26 | 1,542.00 | 1,542.00 | 1,503.00 | 1,510.40 | −7.40 | −0.49% | 0.00 cr | 1,518.99 | 65.7% | ₹1 cr |
| 19 Aug '26 | 1,503.30 | 1,563.00 | 1,503.30 | 1,517.80 | +6.50 | +0.43% | 0.00 cr | 1,531.27 | 50.5% | ₹4 cr |
| 18 Aug '26 | 1,521.60 | 1,525.90 | 1,504.00 | 1,511.30 | −10.30 | −0.68% | 0.00 cr | 1,511.93 | 65.2% | ₹1 cr |
| 17 Aug '26 | 1,550.00 | 1,550.00 | 1,502.50 | 1,521.60 | +8.70 | +0.58% | 0.00 cr | 1,522.42 | 45.7% | ₹2 cr |
| 14 Aug '26 | 1,505.30 | 1,530.00 | 1,490.20 | 1,512.90 | +15.00 | +1.00% | 0.00 cr | 1,507.23 | 57.3% | ₹2 cr |
| 13 Aug '26 | 1,508.00 | 1,519.80 | 1,492.00 | 1,497.90 | −15.50 | −1.02% | 0.00 cr | 1,500.94 | 56.7% | ₹2 cr |
| 12 Aug '26 | 1,533.00 | 1,550.00 | 1,502.00 | 1,513.40 | −17.90 | −1.17% | 0.00 cr | 1,523.52 | 54.6% | ₹3 cr |
| 11 Aug '26 | 1,565.00 | 1,565.00 | 1,510.00 | 1,531.30 | +6.70 | +0.44% | 0.01 cr | 1,541.46 | 48.2% | ₹11 cr |
| 10 Aug '26 | 1,513.00 | 1,543.90 | 1,490.00 | 1,524.60 | +27.30 | +1.82% | 0.00 cr | 1,518.78 | 61.0% | ₹7 cr |
| 07 Aug '26 | 1,493.00 | 1,516.90 | 1,484.90 | 1,497.30 | +7.40 | +0.50% | 0.00 cr | 1,500.05 | 59.9% | ₹3 cr |
| 06 Aug '26 | 1,454.00 | 1,517.00 | 1,450.10 | 1,489.90 | +47.00 | +3.26% | 0.01 cr | 1,495.91 | 46.0% | ₹10 cr |
| 05 Aug '26 | 1,441.50 | 1,454.40 | 1,430.00 | 1,442.90 | +8.50 | +0.59% | 0.00 cr | 1,442.80 | 58.1% | ₹1 cr |
| 04 Aug '26 | 1,418.90 | 1,450.00 | 1,413.20 | 1,434.40 | +22.20 | +1.57% | 0.00 cr | 1,434.10 | 36.7% | ₹2 cr |
| 03 Aug '26 | 1,406.90 | 1,420.90 | 1,403.00 | 1,412.20 | +12.70 | +0.91% | 0.00 cr | 1,411.32 | 62.7% | ₹1 cr |
| 31 Jul '26 | 1,380.00 | 1,407.90 | 1,374.40 | 1,399.50 | +21.20 | +1.54% | 0.00 cr | 1,390.06 | 63.6% | ₹1 cr |
| 30 Jul '26 | 1,392.20 | 1,392.30 | 1,373.00 | 1,378.30 | −7.00 | −0.51% | 0.00 cr | 1,380.05 | 65.2% | ₹1 cr |
| 29 Jul '26 | 1,391.00 | 1,400.00 | 1,380.00 | 1,385.30 | −5.70 | −0.41% | 0.00 cr | 1,389.58 | 61.3% | ₹1 cr |
| 28 Jul '26 | 1,393.70 | 1,405.80 | 1,388.00 | 1,391.00 | −1.30 | −0.09% | 0.00 cr | 1,396.29 | 65.2% | ₹1 cr |
| 27 Jul '26 | 1,408.90 | 1,413.50 | 1,385.10 | 1,392.30 | −6.50 | −0.46% | 0.00 cr | 1,399.85 | 60.7% | ₹1 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.
