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 | 1,677.10 | 1,683.90 | 1,655.20 | 1,659.60 | −17.50 | −1.04% | 0.00 cr | 1,666.03 | 46.1% | ₹4 cr |
| 03 Sep '26 | 1,668.00 | 1,713.00 | 1,663.20 | 1,677.10 | +18.10 | +1.09% | 0.01 cr | 1,687.68 | 39.1% | ₹15 cr |
| 02 Sep '26 | 1,654.00 | 1,682.00 | 1,640.10 | 1,659.00 | +10.00 | +0.61% | 0.01 cr | 1,657.50 | 36.8% | ₹12 cr |
| 01 Sep '26 | 1,695.00 | 1,702.80 | 1,641.00 | 1,649.00 | −53.00 | −3.11% | 0.01 cr | 1,673.35 | 35.5% | ₹16 cr |
| 31 Aug '26 | 1,587.20 | 1,747.40 | 1,575.40 | 1,702.00 | +130.10 | +8.28% | 0.13 cr | 1,693.52 | 15.3% | ₹217 cr |
| 28 Aug '26 | 1,583.00 | 1,587.30 | 1,565.00 | 1,571.90 | −3.70 | −0.23% | 0.00 cr | 1,575.31 | 50.7% | ₹2 cr |
| 27 Aug '26 | 1,598.00 | 1,621.30 | 1,565.10 | 1,575.60 | −21.40 | −1.34% | 0.01 cr | 1,597.58 | 48.1% | ₹8 cr |
| 26 Aug '26 | 1,579.00 | 1,604.90 | 1,566.10 | 1,597.00 | +19.60 | +1.24% | 0.01 cr | 1,591.98 | 44.9% | ₹9 cr |
| 25 Aug '26 | 1,576.40 | 1,608.60 | 1,567.10 | 1,577.40 | +8.90 | +0.57% | 0.01 cr | 1,585.45 | 42.7% | ₹14 cr |
| 24 Aug '26 | 1,515.50 | 1,604.20 | 1,511.20 | 1,568.50 | +61.10 | +4.05% | 0.01 cr | 1,570.63 | 49.5% | ₹15 cr |
| 21 Aug '26 | 1,515.00 | 1,530.80 | 1,502.10 | 1,507.40 | −4.60 | −0.30% | 0.00 cr | 1,512.76 | 54.0% | ₹3 cr |
| 20 Aug '26 | 1,510.00 | 1,557.00 | 1,499.10 | 1,512.00 | +9.80 | +0.65% | 0.00 cr | 1,514.45 | 53.8% | ₹4 cr |
| 19 Aug '26 | 1,515.20 | 1,522.50 | 1,499.00 | 1,502.20 | −12.60 | −0.83% | 0.00 cr | 1,508.80 | 48.8% | ₹3 cr |
| 18 Aug '26 | 1,534.90 | 1,546.80 | 1,509.10 | 1,514.80 | −16.20 | −1.06% | 0.00 cr | 1,526.23 | 50.7% | ₹4 cr |
| 17 Aug '26 | 1,525.70 | 1,555.60 | 1,523.00 | 1,531.00 | +3.00 | +0.20% | 0.00 cr | 1,538.02 | 55.6% | ₹4 cr |
| 14 Aug '26 | 1,536.50 | 1,563.30 | 1,517.70 | 1,528.00 | +5.00 | +0.33% | 0.01 cr | 1,537.65 | 44.8% | ₹9 cr |
| 13 Aug '26 | 1,521.00 | 1,562.00 | 1,516.10 | 1,523.00 | +7.90 | +0.52% | 0.00 cr | 1,534.89 | 43.2% | ₹7 cr |
| 12 Aug '26 | 1,575.00 | 1,588.00 | 1,504.00 | 1,515.10 | −22.70 | −1.48% | 0.01 cr | 1,546.92 | 43.5% | ₹21 cr |
| 11 Aug '26 | 1,569.40 | 1,679.00 | 1,470.10 | 1,537.80 | −27.20 | −1.74% | 0.10 cr | 1,586.48 | 16.2% | ₹155 cr |
| 10 Aug '26 | 1,583.50 | 1,597.60 | 1,545.00 | 1,565.00 | −8.40 | −0.53% | 0.00 cr | 1,576.56 | 47.8% | ₹7 cr |
| 07 Aug '26 | 1,561.10 | 1,596.90 | 1,560.00 | 1,573.40 | +8.30 | +0.53% | 0.00 cr | 1,580.76 | 45.6% | ₹4 cr |
| 06 Aug '26 | 1,581.90 | 1,591.90 | 1,551.50 | 1,565.10 | −16.80 | −1.06% | 0.00 cr | 1,576.10 | 55.8% | ₹3 cr |
| 05 Aug '26 | 1,609.00 | 1,618.00 | 1,563.00 | 1,581.90 | −13.30 | −0.83% | 0.00 cr | 1,592.31 | 56.4% | ₹6 cr |
| 04 Aug '26 | 1,565.00 | 1,619.60 | 1,548.10 | 1,595.20 | +30.20 | +1.93% | 0.01 cr | 1,594.00 | 47.3% | ₹18 cr |
| 03 Aug '26 | 1,508.60 | 1,578.00 | 1,508.60 | 1,565.00 | +65.60 | +4.38% | 0.01 cr | 1,547.04 | 56.1% | ₹13 cr |
| 31 Jul '26 | 1,501.90 | 1,513.90 | 1,482.00 | 1,499.40 | +5.20 | +0.35% | 0.00 cr | 1,493.21 | 53.5% | ₹3 cr |
| 30 Jul '26 | 1,500.00 | 1,509.10 | 1,491.20 | 1,494.20 | −16.30 | −1.08% | 0.00 cr | 1,498.64 | 58.0% | ₹3 cr |
| 29 Jul '26 | 1,509.10 | 1,524.90 | 1,501.00 | 1,510.50 | +5.40 | +0.36% | 0.00 cr | 1,512.92 | 56.8% | ₹3 cr |
| 28 Jul '26 | 1,500.00 | 1,584.60 | 1,492.00 | 1,505.10 | +1.40 | +0.09% | 0.01 cr | 1,532.56 | 43.7% | ₹15 cr |
| 27 Jul '26 | 1,513.50 | 1,533.00 | 1,491.90 | 1,503.70 | −1.50 | −0.10% | 0.01 cr | 1,513.14 | 53.4% | ₹10 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.
