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 | 1,631.55 | 1,648.00 | 1,565.00 | 1,591.60 | −39.95 | −2.45% | 0.00 cr | 1,611.81 | 86.8% | ₹4 cr |
| 03 Sep '26 | 1,599.00 | 1,690.00 | 1,595.00 | 1,631.55 | +36.20 | +2.27% | 0.01 cr | 1,621.78 | 82.5% | ₹11 cr |
| 02 Sep '26 | 1,502.10 | 1,625.00 | 1,502.10 | 1,595.35 | +74.45 | +4.90% | 0.01 cr | 1,577.00 | 84.4% | ₹9 cr |
| 01 Sep '26 | 1,520.00 | 1,529.00 | 1,466.00 | 1,520.90 | +6.55 | +0.43% | 0.00 cr | 1,497.69 | 68.8% | ₹3 cr |
| 31 Aug '26 | 1,500.00 | 1,550.00 | 1,460.00 | 1,514.35 | +10.65 | +0.71% | 0.00 cr | 1,510.99 | 81.4% | ₹4 cr |
| 28 Aug '26 | 1,529.95 | 1,583.00 | 1,484.00 | 1,503.70 | −29.50 | −1.92% | 0.00 cr | 1,519.17 | 59.5% | ₹3 cr |
| 27 Aug '26 | 1,625.00 | 1,660.00 | 1,510.05 | 1,533.20 | −78.65 | −4.88% | 0.00 cr | 1,563.73 | 76.5% | ₹5 cr |
| 26 Aug '26 | 1,625.05 | 1,640.00 | 1,590.00 | 1,611.85 | +36.80 | +2.34% | 0.00 cr | 1,616.86 | 63.3% | ₹3 cr |
| 25 Aug '26 | 1,590.00 | 1,625.00 | 1,555.00 | 1,575.05 | +1.05 | +0.07% | 0.00 cr | 1,582.44 | 68.3% | ₹2 cr |
| 24 Aug '26 | 1,580.00 | 1,605.00 | 1,550.05 | 1,574.00 | +14.40 | +0.92% | 0.00 cr | 1,582.90 | 74.6% | ₹2 cr |
| 21 Aug '26 | 1,636.00 | 1,636.00 | 1,545.00 | 1,559.60 | −11.40 | −0.73% | 0.00 cr | 1,560.22 | 96.9% | ₹1 cr |
| 20 Aug '26 | 1,500.00 | 1,590.00 | 1,500.00 | 1,571.00 | +27.60 | +1.79% | 0.00 cr | 1,558.33 | 100.0% | ₹1 cr |
| 19 Aug '26 | 1,590.00 | 1,610.00 | 1,541.25 | 1,543.40 | −78.95 | −4.87% | 0.00 cr | 1,552.48 | 92.3% | ₹3 cr |
| 18 Aug '26 | 1,619.20 | 1,679.00 | 1,553.30 | 1,622.35 | −12.70 | −0.78% | 0.00 cr | 1,610.78 | 91.3% | ₹4 cr |
| 17 Aug '26 | 1,635.00 | 1,645.05 | 1,580.00 | 1,635.05 | +68.30 | +4.36% | 0.00 cr | 1,627.65 | 96.5% | ₹3 cr |
| 14 Aug '26 | 1,499.00 | 1,566.75 | 1,499.00 | 1,566.75 | +74.60 | +5.00% | 0.00 cr | 1,552.29 | 89.6% | ₹3 cr |
| 13 Aug '26 | 1,470.00 | 1,499.00 | 1,451.00 | 1,492.15 | +22.15 | +1.51% | 0.00 cr | 1,471.96 | 100.0% | ₹2 cr |
| 12 Aug '26 | 1,435.00 | 1,487.50 | 1,390.00 | 1,470.00 | +16.00 | +1.10% | 0.00 cr | 1,458.39 | 95.6% | ₹2 cr |
| 11 Aug '26 | 1,468.00 | 1,498.00 | 1,425.00 | 1,454.00 | −19.25 | −1.31% | 0.00 cr | 1,450.34 | 100.0% | ₹1 cr |
| 10 Aug '26 | 1,520.40 | 1,520.40 | 1,406.00 | 1,473.25 | +25.25 | +1.74% | 0.00 cr | 1,482.67 | 90.7% | ₹5 cr |
| 07 Aug '26 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | +68.95 | +5.00% | 0.00 cr | 1,448.00 | 100.0% | ₹2 cr |
| 06 Aug '26 | 1,379.05 | 1,379.05 | 1,379.00 | 1,379.05 | +65.65 | +5.00% | 0.00 cr | 1,379.05 | 98.8% | ₹3 cr |
| 05 Aug '26 | 1,250.00 | 1,313.40 | 1,250.00 | 1,313.40 | +62.50 | +5.00% | 0.00 cr | 1,294.02 | 93.4% | ₹4 cr |
| 04 Aug '26 | 1,220.00 | 1,257.00 | 1,210.00 | 1,250.90 | +19.10 | +1.55% | 0.00 cr | 1,235.21 | 100.0% | ₹4 cr |
| 03 Aug '26 | 1,215.00 | 1,275.00 | 1,204.00 | 1,231.80 | +13.55 | +1.11% | 0.00 cr | 1,234.79 | 92.8% | ₹2 cr |
| 31 Jul '26 | 1,218.00 | 1,218.25 | 1,199.00 | 1,218.25 | +58.00 | +5.00% | 0.00 cr | 1,213.38 | 91.7% | ₹3 cr |
| 30 Jul '26 | 1,151.60 | 1,250.85 | 1,131.75 | 1,160.25 | −31.05 | −2.61% | 0.00 cr | 1,163.54 | 95.6% | ₹5 cr |
| 29 Jul '26 | 1,191.30 | 1,191.30 | 1,191.30 | 1,191.30 | −62.70 | −5.00% | 0.00 cr | 1,191.30 | 100.0% | ₹3 cr |
| 28 Jul '26 | 1,256.00 | 1,295.00 | 1,254.00 | 1,254.00 | −66.00 | −5.00% | 0.00 cr | 1,266.00 | 98.2% | ₹2 cr |
| 27 Jul '26 | 1,322.00 | 1,330.95 | 1,300.00 | 1,320.00 | +5.00 | +0.38% | 0.00 cr | 1,317.57 | 100.0% | ₹2 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.
