End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,848.00 | 1,890.00 | 1,802.10 | 1,878.90 | +30.50 | +1.65% | 0.00 cr | 1,883.45 | ₹0 cr |
| 03 Sep '26 | 1,805.00 | 1,860.00 | 1,805.00 | 1,848.40 | +45.30 | +2.51% | 0.00 cr | 1,851.63 | ₹0 cr |
| 02 Sep '26 | 1,824.60 | 1,835.00 | 1,781.00 | 1,803.10 | +2.10 | +0.12% | 0.00 cr | 1,822.31 | ₹0 cr |
| 01 Sep '26 | 1,802.00 | 1,822.00 | 1,780.00 | 1,801.00 | −1.00 | −0.06% | 0.00 cr | 1,804.23 | ₹0 cr |
| 31 Aug '26 | 1,820.00 | 1,820.00 | 1,802.00 | 1,802.00 | −6.80 | −0.38% | 0.00 cr | 1,802.29 | ₹0 cr |
| 28 Aug '26 | 1,801.00 | 1,839.90 | 1,800.00 | 1,808.80 | −2.20 | −0.12% | 0.00 cr | 1,808.11 | ₹0 cr |
| 27 Aug '26 | 1,785.10 | 1,873.90 | 1,775.00 | 1,811.00 | +25.90 | +1.45% | 0.00 cr | 1,846.92 | ₹1 cr |
| 26 Aug '26 | 1,773.40 | 1,825.00 | 1,773.40 | 1,785.10 | +11.80 | +0.67% | 0.00 cr | 1,790.66 | ₹0 cr |
| 25 Aug '26 | 1,825.00 | 1,825.00 | 1,771.60 | 1,773.30 | −51.70 | −2.83% | 0.00 cr | 1,775.83 | ₹0 cr |
| 24 Aug '26 | 1,840.00 | 1,842.00 | 1,800.00 | 1,825.00 | +39.80 | +2.23% | 0.00 cr | 1,809.53 | ₹0 cr |
| 21 Aug '26 | 1,839.90 | 1,839.90 | 1,780.30 | 1,785.20 | −55.40 | −3.01% | 0.00 cr | 1,793.03 | ₹0 cr |
| 20 Aug '26 | 1,750.30 | 1,860.00 | 1,750.30 | 1,840.60 | +40.00 | +2.22% | 0.00 cr | 1,819.16 | ₹0 cr |
| 19 Aug '26 | 1,829.30 | 1,829.30 | 1,775.00 | 1,800.60 | +26.90 | +1.52% | 0.00 cr | 1,788.77 | ₹0 cr |
| 18 Aug '26 | 1,844.90 | 1,845.00 | 1,766.00 | 1,773.70 | −11.50 | −0.64% | 0.00 cr | 1,801.59 | ₹0 cr |
| 17 Aug '26 | 1,780.00 | 1,830.00 | 1,770.30 | 1,785.20 | −39.10 | −2.14% | 0.00 cr | 1,801.24 | ₹0 cr |
| 14 Aug '26 | 1,814.40 | 1,880.00 | 1,780.00 | 1,824.30 | +22.90 | +1.27% | 0.00 cr | 1,834.80 | ₹0 cr |
| 13 Aug '26 | 1,769.00 | 1,801.40 | 1,750.00 | 1,801.40 | +85.70 | +5.00% | 0.00 cr | 1,791.51 | ₹0 cr |
| 12 Aug '26 | 1,701.50 | 1,759.00 | 1,701.50 | 1,715.70 | +15.60 | +0.92% | 0.00 cr | 1,736.14 | ₹0 cr |
| 11 Aug '26 | 1,700.00 | 1,747.80 | 1,690.00 | 1,700.10 | −2.10 | −0.12% | 0.00 cr | 1,732.09 | ₹0 cr |
| 10 Aug '26 | 1,641.10 | 1,767.90 | 1,641.00 | 1,702.20 | −4.20 | −0.25% | 0.00 cr | 1,745.18 | ₹0 cr |
| 07 Aug '26 | 1,660.00 | 1,710.00 | 1,636.00 | 1,706.40 | +54.60 | +3.31% | 0.00 cr | 1,686.57 | ₹0 cr |
| 06 Aug '26 | 1,639.80 | 1,692.10 | 1,630.00 | 1,651.80 | +9.70 | +0.59% | 0.00 cr | 1,664.27 | ₹0 cr |
| 05 Aug '26 | 1,639.90 | 1,665.00 | 1,615.00 | 1,642.10 | +1.30 | +0.08% | 0.00 cr | 1,645.13 | ₹0 cr |
| 04 Aug '26 | 1,682.00 | 1,728.00 | 1,615.00 | 1,640.80 | −53.50 | −3.16% | 0.00 cr | 1,654.91 | ₹0 cr |
| 03 Aug '26 | 1,794.00 | 1,794.00 | 1,669.50 | 1,694.30 | −63.00 | −3.59% | 0.00 cr | 1,687.75 | ₹0 cr |
| 31 Jul '26 | 1,775.80 | 1,775.80 | 1,720.00 | 1,757.30 | −9.70 | −0.55% | 0.00 cr | 1,731.67 | ₹0 cr |
| 30 Jul '26 | 1,816.00 | 1,816.00 | 1,741.00 | 1,767.00 | −63.00 | −3.44% | 0.00 cr | 1,756.16 | ₹0 cr |
| 29 Jul '26 | 1,878.90 | 1,878.90 | 1,781.00 | 1,830.00 | +35.00 | +1.95% | 0.00 cr | 1,845.52 | ₹0 cr |
| 28 Jul '26 | 1,804.30 | 1,817.00 | 1,771.00 | 1,795.00 | −9.30 | −0.52% | 0.00 cr | 1,785.55 | ₹0 cr |
| 27 Jul '26 | 1,745.00 | 1,829.80 | 1,712.70 | 1,804.30 | +60.50 | +3.47% | 0.00 cr | 1,793.74 | ₹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.
