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 | 1,607.60 | 1,645.00 | 1,596.00 | 1,631.00 | +36.20 | +2.27% | 0.01 cr | 1,624.63 | 46.4% | ₹15 cr |
| 03 Sep '26 | 1,606.00 | 1,651.20 | 1,580.00 | 1,594.80 | −10.20 | −0.64% | 0.01 cr | 1,604.84 | 50.8% | ₹12 cr |
| 02 Sep '26 | 1,601.10 | 1,650.90 | 1,580.00 | 1,605.00 | −1.70 | −0.11% | 0.01 cr | 1,616.85 | 53.0% | ₹16 cr |
| 01 Sep '26 | 1,649.00 | 1,649.00 | 1,573.20 | 1,606.70 | −36.40 | −2.22% | 0.01 cr | 1,600.97 | 63.9% | ₹16 cr |
| 31 Aug '26 | 1,648.90 | 1,657.30 | 1,605.10 | 1,643.10 | +8.80 | +0.54% | 0.01 cr | 1,640.26 | 48.3% | ₹17 cr |
| 28 Aug '26 | 1,655.00 | 1,668.80 | 1,620.00 | 1,634.30 | −19.50 | −1.18% | 0.01 cr | 1,640.99 | 58.6% | ₹11 cr |
| 27 Aug '26 | 1,647.00 | 1,672.00 | 1,608.00 | 1,653.80 | +17.20 | +1.05% | 0.01 cr | 1,645.53 | 46.7% | ₹23 cr |
| 26 Aug '26 | 1,550.20 | 1,645.00 | 1,545.00 | 1,636.60 | +86.60 | +5.59% | 0.02 cr | 1,604.98 | 51.5% | ₹32 cr |
| 25 Aug '26 | 1,567.30 | 1,590.30 | 1,543.10 | 1,550.00 | −0.30 | −0.02% | 0.01 cr | 1,556.29 | 60.1% | ₹21 cr |
| 24 Aug '26 | 1,556.60 | 1,567.00 | 1,538.00 | 1,550.30 | −6.30 | −0.40% | 0.01 cr | 1,547.53 | 74.6% | ₹15 cr |
| 21 Aug '26 | 1,545.10 | 1,597.00 | 1,538.80 | 1,556.60 | +15.70 | +1.02% | 0.02 cr | 1,559.09 | 55.8% | ₹24 cr |
| 20 Aug '26 | 1,564.00 | 1,564.00 | 1,538.10 | 1,540.90 | −8.50 | −0.55% | 0.01 cr | 1,550.91 | 68.0% | ₹20 cr |
| 19 Aug '26 | 1,572.20 | 1,590.50 | 1,544.30 | 1,549.40 | −22.80 | −1.45% | 0.00 cr | 1,563.39 | 66.8% | ₹7 cr |
| 18 Aug '26 | 1,603.70 | 1,603.70 | 1,560.00 | 1,572.20 | −24.30 | −1.52% | 0.00 cr | 1,580.46 | 53.2% | ₹6 cr |
| 17 Aug '26 | 1,570.00 | 1,602.00 | 1,527.10 | 1,596.50 | +19.20 | +1.22% | 0.01 cr | 1,574.34 | 46.4% | ₹16 cr |
| 14 Aug '26 | 1,583.10 | 1,592.30 | 1,560.40 | 1,577.30 | −2.50 | −0.16% | 0.00 cr | 1,574.27 | 59.5% | ₹6 cr |
| 13 Aug '26 | 1,569.80 | 1,655.00 | 1,565.00 | 1,579.80 | +16.00 | +1.02% | 0.01 cr | 1,597.25 | 49.9% | ₹16 cr |
| 12 Aug '26 | 1,595.10 | 1,610.00 | 1,545.00 | 1,563.80 | −33.50 | −2.10% | 0.01 cr | 1,564.67 | 56.6% | ₹14 cr |
| 11 Aug '26 | 1,640.50 | 1,643.90 | 1,580.20 | 1,597.30 | −22.30 | −1.38% | 0.01 cr | 1,601.57 | 51.3% | ₹22 cr |
| 10 Aug '26 | 1,615.30 | 1,725.00 | 1,592.30 | 1,619.60 | +15.60 | +0.97% | 0.05 cr | 1,653.32 | 28.1% | ₹88 cr |
| 07 Aug '26 | 1,589.90 | 1,629.20 | 1,583.30 | 1,604.00 | +14.10 | +0.89% | 0.00 cr | 1,605.64 | 56.9% | ₹7 cr |
| 06 Aug '26 | 1,632.00 | 1,640.20 | 1,580.00 | 1,589.90 | −39.10 | −2.40% | 0.00 cr | 1,605.78 | 61.9% | ₹6 cr |
| 05 Aug '26 | 1,633.00 | 1,658.00 | 1,625.00 | 1,629.00 | −4.90 | −0.30% | 0.00 cr | 1,640.66 | 58.5% | ₹7 cr |
| 04 Aug '26 | 1,564.90 | 1,648.00 | 1,540.00 | 1,633.90 | +69.60 | +4.45% | 0.01 cr | 1,609.23 | 54.3% | ₹21 cr |
| 03 Aug '26 | 1,700.00 | 1,700.00 | 1,540.10 | 1,564.30 | −101.80 | −6.11% | 0.03 cr | 1,574.96 | 50.6% | ₹51 cr |
| 31 Jul '26 | 1,677.70 | 1,683.10 | 1,660.10 | 1,666.10 | +5.00 | +0.30% | 0.00 cr | 1,671.21 | 58.4% | ₹4 cr |
| 30 Jul '26 | 1,674.00 | 1,689.80 | 1,648.40 | 1,661.10 | −24.80 | −1.47% | 0.00 cr | 1,666.31 | 53.0% | ₹8 cr |
| 29 Jul '26 | 1,680.00 | 1,711.90 | 1,675.30 | 1,685.90 | +24.50 | +1.47% | 0.00 cr | 1,692.17 | 43.5% | ₹5 cr |
| 28 Jul '26 | 1,675.00 | 1,700.60 | 1,649.20 | 1,661.40 | −26.60 | −1.58% | 0.01 cr | 1,672.08 | 55.8% | ₹9 cr |
| 27 Jul '26 | 1,708.40 | 1,730.00 | 1,670.00 | 1,688.00 | −12.10 | −0.71% | 0.01 cr | 1,697.10 | 51.7% | ₹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.
