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 | 1,555.00 | 1,600.00 | 1,550.00 | 1,559.35 | +21.80 | +1.42% | 0.00 cr | 1,572.56 | 67.2% | ₹1 cr |
| 03 Sep '26 | 1,560.00 | 1,564.00 | 1,510.00 | 1,537.55 | +0.10 | +0.01% | 0.00 cr | 1,536.72 | 69.6% | ₹1 cr |
| 02 Sep '26 | 1,570.85 | 1,588.40 | 1,500.35 | 1,537.45 | +11.75 | +0.77% | 0.00 cr | 1,529.40 | 63.2% | ₹1 cr |
| 01 Sep '26 | 1,586.00 | 1,587.00 | 1,525.05 | 1,525.70 | −19.85 | −1.28% | 0.00 cr | 1,557.78 | 79.0% | ₹1 cr |
| 31 Aug '26 | 1,589.95 | 1,628.90 | 1,543.25 | 1,545.55 | −28.25 | −1.80% | 0.00 cr | 1,586.01 | 74.7% | ₹1 cr |
| 28 Aug '26 | 1,549.00 | 1,630.00 | 1,521.10 | 1,573.80 | +17.00 | +1.09% | 0.00 cr | 1,586.97 | 61.4% | ₹1 cr |
| 27 Aug '26 | 1,525.00 | 1,564.30 | 1,525.00 | 1,556.80 | −7.50 | −0.48% | 0.00 cr | 1,553.76 | 84.1% | ₹1 cr |
| 26 Aug '26 | 1,692.00 | 1,700.00 | 1,545.20 | 1,564.30 | −92.30 | −5.57% | 0.00 cr | 1,615.03 | 71.0% | ₹2 cr |
| 25 Aug '26 | 1,580.00 | 1,685.00 | 1,576.05 | 1,656.60 | +53.45 | +3.33% | 0.00 cr | 1,642.11 | 79.2% | ₹3 cr |
| 24 Aug '26 | 1,650.00 | 1,650.00 | 1,580.00 | 1,603.15 | −8.65 | −0.54% | 0.00 cr | 1,600.39 | 85.6% | ₹3 cr |
| 21 Aug '26 | 1,475.05 | 1,730.00 | 1,458.95 | 1,611.80 | +136.75 | +9.27% | 0.01 cr | 1,623.72 | 35.1% | ₹15 cr |
| 20 Aug '26 | 1,532.00 | 1,535.05 | 1,466.00 | 1,475.05 | −51.20 | −3.35% | 0.00 cr | 1,487.90 | 76.8% | ₹1 cr |
| 19 Aug '26 | 1,462.10 | 1,537.90 | 1,425.00 | 1,526.25 | +64.15 | +4.39% | 0.00 cr | 1,483.43 | 80.3% | ₹4 cr |
| 18 Aug '26 | 1,414.95 | 1,494.00 | 1,350.00 | 1,462.10 | +131.55 | +9.89% | 0.00 cr | 1,421.00 | 71.8% | ₹4 cr |
| 17 Aug '26 | 1,374.95 | 1,598.50 | 1,312.05 | 1,330.55 | −53.00 | −3.83% | 0.01 cr | 1,333.36 | 85.8% | ₹18 cr |
| 14 Aug '26 | 1,330.00 | 1,400.10 | 1,275.00 | 1,383.55 | +63.40 | +4.80% | 0.00 cr | 1,348.11 | 71.9% | ₹2 cr |
| 13 Aug '26 | 1,350.00 | 1,350.00 | 1,320.15 | 1,320.15 | −33.65 | −2.49% | 0.00 cr | 1,324.48 | 64.8% | ₹1 cr |
| 12 Aug '26 | 1,372.00 | 1,373.00 | 1,350.00 | 1,353.80 | −19.95 | −1.45% | 0.00 cr | 1,354.27 | 92.0% | ₹1 cr |
| 11 Aug '26 | 1,323.95 | 1,375.00 | 1,307.95 | 1,373.75 | +67.70 | +5.18% | 0.00 cr | 1,335.28 | 86.5% | ₹2 cr |
| 10 Aug '26 | 1,240.00 | 1,319.00 | 1,240.00 | 1,306.05 | +23.55 | +1.84% | 0.00 cr | 1,288.24 | 87.5% | ₹1 cr |
| 07 Aug '26 | 1,300.00 | 1,305.00 | 1,266.00 | 1,282.50 | +12.90 | +1.02% | 0.00 cr | 1,292.88 | 83.8% | ₹1 cr |
| 06 Aug '26 | 1,225.00 | 1,290.00 | 1,220.00 | 1,269.60 | +24.85 | +2.00% | 0.00 cr | 1,257.44 | 60.4% | ₹1 cr |
| 05 Aug '26 | 1,240.00 | 1,250.00 | 1,212.00 | 1,244.75 | +20.45 | +1.67% | 0.00 cr | 1,239.53 | 76.3% | ₹0 cr |
| 04 Aug '26 | 1,252.00 | 1,265.00 | 1,210.00 | 1,224.30 | −21.30 | −1.71% | 0.00 cr | 1,237.21 | 80.4% | ₹1 cr |
| 03 Aug '26 | 1,252.75 | 1,260.50 | 1,236.00 | 1,245.60 | −7.15 | −0.57% | 0.00 cr | 1,248.11 | 77.8% | ₹1 cr |
| 31 Jul '26 | 1,220.00 | 1,260.00 | 1,216.00 | 1,252.75 | +46.10 | +3.82% | 0.00 cr | 1,234.50 | 85.5% | ₹1 cr |
| 30 Jul '26 | 1,241.00 | 1,255.00 | 1,200.00 | 1,206.65 | −34.35 | −2.77% | 0.00 cr | 1,223.04 | 67.9% | ₹0 cr |
| 29 Jul '26 | 1,284.90 | 1,284.90 | 1,203.10 | 1,241.00 | −18.70 | −1.48% | 0.00 cr | 1,237.32 | 60.3% | ₹1 cr |
| 28 Jul '26 | 1,275.00 | 1,285.00 | 1,246.20 | 1,259.70 | −15.30 | −1.20% | 0.00 cr | 1,264.41 | 70.8% | ₹0 cr |
| 27 Jul '26 | 1,268.00 | 1,304.00 | 1,260.05 | 1,275.00 | +2.25 | +0.18% | 0.00 cr | 1,281.54 | 80.8% | ₹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.
