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 | 1,705.00 | 1,778.80 | 1,666.00 | 1,694.40 | −7.50 | −0.44% | 0.00 cr | 1,708.33 | ₹5 cr |
| 03 Sep '26 | 1,620.00 | 1,701.90 | 1,620.00 | 1,701.90 | +81.00 | +5.00% | 0.00 cr | 1,691.30 | ₹5 cr |
| 02 Sep '26 | 1,600.90 | 1,650.00 | 1,571.10 | 1,620.90 | +20.00 | +1.25% | 0.00 cr | 1,617.71 | ₹4 cr |
| 01 Sep '26 | 1,650.00 | 1,650.00 | 1,586.00 | 1,600.90 | −62.70 | −3.77% | 0.00 cr | 1,609.19 | ₹4 cr |
| 31 Aug '26 | 1,619.90 | 1,675.00 | 1,571.10 | 1,663.60 | +36.90 | +2.27% | 0.00 cr | 1,633.40 | ₹5 cr |
| 28 Aug '26 | 1,610.00 | 1,644.00 | 1,551.10 | 1,626.70 | +28.60 | +1.79% | 0.00 cr | 1,605.23 | ₹4 cr |
| 27 Aug '26 | 1,606.90 | 1,655.00 | 1,581.60 | 1,598.10 | −8.80 | −0.55% | 0.00 cr | 1,615.28 | ₹4 cr |
| 26 Aug '26 | 1,581.30 | 1,644.90 | 1,581.30 | 1,606.90 | −50.50 | −3.05% | 0.00 cr | 1,604.35 | ₹5 cr |
| 25 Aug '26 | 1,656.60 | 1,672.20 | 1,638.00 | 1,657.40 | −29.50 | −1.75% | 0.00 cr | 1,655.53 | ₹5 cr |
| 24 Aug '26 | 1,738.10 | 1,740.00 | 1,675.00 | 1,686.90 | −51.20 | −2.95% | 0.00 cr | 1,696.19 | ₹5 cr |
| 21 Aug '26 | 1,715.30 | 1,764.50 | 1,715.30 | 1,738.10 | −27.50 | −1.56% | 0.00 cr | 1,735.45 | ₹3 cr |
| 20 Aug '26 | 1,750.10 | 1,783.90 | 1,681.40 | 1,765.60 | −4.20 | −0.24% | 0.00 cr | 1,736.19 | ₹6 cr |
| 19 Aug '26 | 1,819.50 | 1,841.90 | 1,760.00 | 1,769.80 | −49.70 | −2.73% | 0.00 cr | 1,789.44 | ₹3 cr |
| 18 Aug '26 | 1,797.00 | 1,831.90 | 1,761.00 | 1,819.50 | +16.10 | +0.89% | 0.00 cr | 1,812.47 | ₹5 cr |
| 17 Aug '26 | 1,782.10 | 1,870.50 | 1,728.00 | 1,803.40 | +21.30 | +1.20% | 0.01 cr | 1,794.46 | ₹9 cr |
| 14 Aug '26 | 1,815.70 | 1,815.70 | 1,750.00 | 1,782.10 | +52.80 | +3.05% | 0.01 cr | 1,794.70 | ₹11 cr |
| 13 Aug '26 | 1,680.00 | 1,729.30 | 1,641.10 | 1,729.30 | +82.30 | +5.00% | 0.01 cr | 1,709.96 | ₹12 cr |
| 12 Aug '26 | 1,539.80 | 1,647.10 | 1,530.30 | 1,647.00 | +78.30 | +4.99% | 0.01 cr | 1,635.30 | ₹13 cr |
| 11 Aug '26 | 1,494.00 | 1,593.00 | 1,446.90 | 1,568.70 | +46.10 | +3.03% | 0.01 cr | 1,493.95 | ₹15 cr |
| 10 Aug '26 | 1,530.00 | 1,551.40 | 1,478.40 | 1,522.60 | −18.10 | −1.17% | 0.01 cr | 1,503.64 | ₹10 cr |
| 07 Aug '26 | 1,562.70 | 1,584.90 | 1,521.00 | 1,540.70 | −22.00 | −1.41% | 0.00 cr | 1,549.79 | ₹5 cr |
| 06 Aug '26 | 1,531.70 | 1,600.00 | 1,490.00 | 1,562.70 | +38.40 | +2.52% | 0.00 cr | 1,539.48 | ₹7 cr |
| 05 Aug '26 | 1,568.00 | 1,574.80 | 1,486.20 | 1,524.30 | −28.60 | −1.84% | 0.00 cr | 1,540.42 | ₹5 cr |
| 04 Aug '26 | 1,590.00 | 1,599.00 | 1,532.00 | 1,552.90 | −31.20 | −1.97% | 0.00 cr | 1,557.19 | ₹5 cr |
| 03 Aug '26 | 1,567.10 | 1,600.00 | 1,520.00 | 1,584.10 | +2.50 | +0.16% | 0.00 cr | 1,575.36 | ₹3 cr |
| 31 Jul '26 | 1,539.00 | 1,598.90 | 1,525.00 | 1,581.60 | +42.30 | +2.75% | 0.00 cr | 1,565.58 | ₹4 cr |
| 30 Jul '26 | 1,603.40 | 1,603.40 | 1,526.20 | 1,539.30 | −64.10 | −4.00% | 0.00 cr | 1,551.74 | ₹5 cr |
| 29 Jul '26 | 1,528.00 | 1,607.20 | 1,471.10 | 1,603.40 | +72.70 | +4.75% | 0.00 cr | 1,554.37 | ₹6 cr |
| 28 Jul '26 | 1,530.10 | 1,610.00 | 1,493.40 | 1,530.70 | −41.30 | −2.63% | 0.01 cr | 1,520.98 | ₹15 cr |
| 27 Jul '26 | 1,649.00 | 1,699.00 | 1,566.60 | 1,572.00 | −77.00 | −4.67% | 0.01 cr | 1,599.99 | ₹11 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.
