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 | 1,490.00 | 1,504.40 | 1,455.10 | 1,458.60 | −21.60 | −1.46% | 0.00 cr | 1,478.12 | 84.9% | ₹0 cr |
| 03 Sep '26 | 1,459.90 | 1,486.90 | 1,450.00 | 1,480.20 | +14.20 | +0.97% | 0.00 cr | 1,472.26 | 81.2% | ₹0 cr |
| 02 Sep '26 | 1,421.20 | 1,472.00 | 1,410.00 | 1,466.00 | +13.10 | +0.90% | 0.00 cr | 1,433.63 | 89.8% | ₹0 cr |
| 01 Sep '26 | 1,442.70 | 1,473.00 | 1,440.00 | 1,452.90 | +10.20 | +0.71% | 0.00 cr | 1,456.26 | 93.0% | ₹0 cr |
| 31 Aug '26 | 1,450.00 | 1,497.90 | 1,415.30 | 1,442.70 | −9.00 | −0.62% | 0.00 cr | 1,452.78 | 88.0% | ₹0 cr |
| 28 Aug '26 | 1,459.80 | 1,459.80 | 1,450.00 | 1,451.70 | −8.10 | −0.55% | 0.00 cr | 1,452.19 | 66.7% | ₹0 cr |
| 27 Aug '26 | 1,474.90 | 1,500.00 | 1,450.00 | 1,459.80 | −0.20 | −0.01% | 0.00 cr | 1,457.57 | 87.4% | ₹0 cr |
| 26 Aug '26 | 1,461.30 | 1,489.90 | 1,454.10 | 1,460.00 | +5.90 | +0.41% | 0.00 cr | 1,458.46 | 56.0% | ₹0 cr |
| 25 Aug '26 | 1,500.00 | 1,500.00 | 1,450.00 | 1,454.10 | −45.90 | −3.06% | 0.00 cr | 1,462.38 | 66.1% | ₹0 cr |
| 24 Aug '26 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | +30.50 | +2.08% | 0.00 cr | 1,497.02 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,505.00 | 1,517.40 | 1,469.30 | 1,469.50 | −47.90 | −3.16% | 0.00 cr | 1,474.05 | 55.6% | ₹0 cr |
| 20 Aug '26 | 1,574.00 | 1,574.00 | 1,478.30 | 1,517.40 | +28.40 | +1.91% | 0.00 cr | 1,515.05 | 57.3% | ₹0 cr |
| 19 Aug '26 | 1,512.00 | 1,512.00 | 1,475.00 | 1,489.00 | −3.30 | −0.22% | 0.00 cr | 1,492.44 | 99.8% | ₹0 cr |
| 18 Aug '26 | 1,696.00 | 1,696.00 | 1,460.00 | 1,492.30 | +78.20 | +5.53% | 0.00 cr | 1,508.14 | 48.9% | ₹0 cr |
| 17 Aug '26 | 1,456.00 | 1,519.00 | 1,414.10 | 1,414.10 | −41.70 | −2.86% | 0.00 cr | 1,455.36 | 100.0% | ₹0 cr |
| 14 Aug '26 | 1,470.05 | 1,494.00 | 1,450.00 | 1,455.80 | −38.10 | −2.55% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1,510.00 | 1,512.00 | 1,474.00 | 1,493.90 | −9.50 | −0.63% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,510.00 | 1,530.90 | 1,480.10 | 1,503.40 | −0.60 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,471.10 | 1,514.50 | 1,450.00 | 1,504.00 | +32.00 | +2.17% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,538.75 | 1,538.75 | 1,471.00 | 1,472.00 | −31.25 | −2.08% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,531.70 | 1,531.70 | 1,477.00 | 1,503.25 | −18.50 | −1.22% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1,499.25 | 1,539.75 | 1,486.60 | 1,521.75 | +42.00 | +2.84% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1,448.95 | 1,483.90 | 1,448.95 | 1,479.75 | −1.60 | −0.11% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,460.05 | 1,485.00 | 1,446.40 | 1,481.35 | +21.05 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,458.00 | 1,472.95 | 1,434.05 | 1,460.30 | +32.30 | +2.26% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,490.00 | 1,490.00 | 1,400.00 | 1,428.00 | −41.70 | −2.84% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1,490.00 | 1,490.00 | 1,444.75 | 1,469.70 | −5.05 | −0.34% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,499.95 | 1,523.90 | 1,470.00 | 1,474.75 | −18.30 | −1.23% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,485.00 | 1,499.75 | 1,475.00 | 1,493.05 | +13.35 | +0.90% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,444.60 | 1,489.00 | 1,444.60 | 1,479.70 | +38.50 | +2.67% | 0.00 cr | — | — | ₹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.
