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 | 1,511.00 | 1,521.60 | 1,490.00 | 1,493.20 | −12.30 | −0.82% | 0.00 cr | 1,500.97 | 40.6% | ₹7 cr |
| 03 Sep '26 | 1,478.30 | 1,513.80 | 1,478.30 | 1,505.50 | +24.40 | +1.65% | 0.01 cr | 1,497.04 | 29.7% | ₹14 cr |
| 02 Sep '26 | 1,499.00 | 1,530.00 | 1,475.00 | 1,481.10 | −17.90 | −1.19% | 0.01 cr | 1,498.58 | 36.9% | ₹22 cr |
| 01 Sep '26 | 1,518.40 | 1,521.50 | 1,487.50 | 1,499.00 | −19.40 | −1.28% | 0.01 cr | 1,500.38 | 49.0% | ₹16 cr |
| 31 Aug '26 | 1,452.50 | 1,525.00 | 1,450.10 | 1,518.40 | +65.90 | +4.54% | 0.03 cr | 1,495.32 | 55.7% | ₹50 cr |
| 28 Aug '26 | 1,472.40 | 1,479.90 | 1,440.00 | 1,452.50 | −19.90 | −1.35% | 0.01 cr | 1,454.88 | 50.5% | ₹18 cr |
| 27 Aug '26 | 1,487.00 | 1,489.00 | 1,464.10 | 1,472.40 | −0.40 | −0.03% | 0.01 cr | 1,475.36 | 47.5% | ₹8 cr |
| 26 Aug '26 | 1,497.00 | 1,498.00 | 1,466.20 | 1,472.80 | −10.60 | −0.71% | 0.01 cr | 1,483.28 | 28.4% | ₹14 cr |
| 25 Aug '26 | 1,483.00 | 1,499.80 | 1,448.20 | 1,483.40 | +1.00 | +0.07% | 0.02 cr | 1,469.01 | 57.1% | ₹28 cr |
| 24 Aug '26 | 1,508.00 | 1,508.00 | 1,476.00 | 1,482.40 | −22.00 | −1.46% | 0.01 cr | 1,486.42 | 65.4% | ₹20 cr |
| 21 Aug '26 | 1,505.00 | 1,510.00 | 1,470.60 | 1,504.40 | +6.00 | +0.40% | 0.01 cr | 1,495.45 | 44.1% | ₹15 cr |
| 20 Aug '26 | 1,495.00 | 1,509.90 | 1,486.20 | 1,498.40 | +8.40 | +0.56% | 0.01 cr | 1,495.74 | 46.1% | ₹8 cr |
| 19 Aug '26 | 1,490.00 | 1,505.90 | 1,482.40 | 1,490.00 | −7.30 | −0.49% | 0.01 cr | 1,492.02 | 48.2% | ₹8 cr |
| 18 Aug '26 | 1,505.00 | 1,521.30 | 1,491.00 | 1,497.30 | −9.30 | −0.62% | 0.01 cr | 1,506.41 | 43.9% | ₹14 cr |
| 17 Aug '26 | 1,469.90 | 1,515.00 | 1,466.80 | 1,506.60 | +32.50 | +2.20% | 0.01 cr | 1,496.78 | 53.1% | ₹20 cr |
| 14 Aug '26 | 1,479.00 | 1,508.00 | 1,465.00 | 1,474.10 | −12.40 | −0.83% | 0.01 cr | 1,485.26 | 39.8% | ₹19 cr |
| 13 Aug '26 | 1,524.90 | 1,573.00 | 1,472.20 | 1,486.50 | −24.10 | −1.60% | 0.03 cr | 1,505.45 | 35.9% | ₹41 cr |
| 12 Aug '26 | 1,428.20 | 1,525.00 | 1,421.10 | 1,510.60 | +82.40 | +5.77% | 0.14 cr | 1,481.35 | 37.5% | ₹207 cr |
| 11 Aug '26 | 1,389.10 | 1,441.80 | 1,382.90 | 1,428.20 | +35.60 | +2.56% | 0.02 cr | 1,413.79 | 48.0% | ₹25 cr |
| 10 Aug '26 | 1,352.40 | 1,440.00 | 1,352.40 | 1,392.60 | +41.50 | +3.07% | 0.05 cr | 1,399.30 | 26.3% | ₹75 cr |
| 07 Aug '26 | 1,384.70 | 1,433.00 | 1,340.00 | 1,351.10 | −18.70 | −1.37% | 0.06 cr | 1,387.23 | 20.2% | ₹80 cr |
| 06 Aug '26 | 1,390.00 | 1,423.30 | 1,340.50 | 1,369.80 | −19.80 | −1.42% | 0.02 cr | 1,393.23 | 38.7% | ₹22 cr |
| 05 Aug '26 | 1,385.10 | 1,395.90 | 1,367.10 | 1,389.60 | +4.50 | +0.32% | 0.01 cr | 1,385.88 | 54.2% | ₹11 cr |
| 04 Aug '26 | 1,348.00 | 1,394.00 | 1,341.90 | 1,385.10 | +31.10 | +2.30% | 0.01 cr | 1,381.58 | 45.2% | ₹21 cr |
| 03 Aug '26 | 1,342.00 | 1,369.70 | 1,334.60 | 1,354.00 | +9.60 | +0.71% | 0.01 cr | 1,355.73 | 61.3% | ₹15 cr |
| 31 Jul '26 | 1,359.90 | 1,359.90 | 1,328.10 | 1,344.40 | −15.80 | −1.16% | 0.03 cr | 1,341.73 | 88.0% | ₹34 cr |
| 30 Jul '26 | 1,369.10 | 1,374.70 | 1,351.10 | 1,360.20 | −11.80 | −0.86% | 0.01 cr | 1,365.23 | 54.0% | ₹8 cr |
| 29 Jul '26 | 1,354.00 | 1,375.00 | 1,351.10 | 1,372.00 | +12.90 | +0.95% | 0.01 cr | 1,368.19 | 55.2% | ₹11 cr |
| 28 Jul '26 | 1,339.00 | 1,363.30 | 1,336.80 | 1,359.10 | +8.30 | +0.61% | 0.01 cr | 1,352.35 | 56.0% | ₹9 cr |
| 27 Jul '26 | 1,322.00 | 1,357.80 | 1,308.20 | 1,350.80 | +36.90 | +2.81% | 0.01 cr | 1,343.24 | 41.2% | ₹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.
