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 | 1,660.00 | 1,778.70 | 1,645.20 | 1,724.90 | +70.50 | +4.26% | 0.03 cr | 1,716.29 | 36.5% | ₹58 cr |
| 03 Sep '26 | 1,555.00 | 1,676.70 | 1,554.90 | 1,654.40 | +110.10 | +7.13% | 0.03 cr | 1,632.57 | 44.3% | ₹54 cr |
| 02 Sep '26 | 1,541.80 | 1,564.90 | 1,523.10 | 1,544.30 | +2.50 | +0.16% | 0.01 cr | 1,544.22 | 49.4% | ₹15 cr |
| 01 Sep '26 | 1,555.00 | 1,575.00 | 1,535.00 | 1,541.80 | −4.60 | −0.30% | 0.01 cr | 1,558.08 | 55.6% | ₹16 cr |
| 31 Aug '26 | 1,546.00 | 1,578.00 | 1,518.50 | 1,546.40 | −1.30 | −0.08% | 0.01 cr | 1,549.30 | 54.7% | ₹18 cr |
| 28 Aug '26 | 1,527.00 | 1,613.70 | 1,506.60 | 1,547.70 | +31.40 | +2.07% | 0.03 cr | 1,571.56 | 45.9% | ₹50 cr |
| 27 Aug '26 | 1,486.00 | 1,520.00 | 1,483.00 | 1,516.30 | +29.20 | +1.96% | 0.00 cr | 1,505.52 | 43.6% | ₹5 cr |
| 26 Aug '26 | 1,500.00 | 1,513.80 | 1,478.20 | 1,487.10 | −12.20 | −0.81% | 0.00 cr | 1,493.35 | 37.1% | ₹6 cr |
| 25 Aug '26 | 1,565.00 | 1,579.60 | 1,489.10 | 1,499.30 | −62.10 | −3.98% | 0.01 cr | 1,518.67 | 47.6% | ₹21 cr |
| 24 Aug '26 | 1,512.80 | 1,568.50 | 1,482.10 | 1,561.40 | +48.60 | +3.21% | 0.01 cr | 1,538.44 | 48.4% | ₹21 cr |
| 21 Aug '26 | 1,490.00 | 1,526.90 | 1,462.80 | 1,512.80 | +29.00 | +1.95% | 0.01 cr | 1,504.12 | 40.4% | ₹21 cr |
| 20 Aug '26 | 1,480.00 | 1,494.70 | 1,450.10 | 1,483.80 | +17.70 | +1.21% | 0.01 cr | 1,471.08 | 49.8% | ₹17 cr |
| 19 Aug '26 | 1,442.80 | 1,475.00 | 1,411.00 | 1,466.10 | +23.50 | +1.63% | 0.01 cr | 1,443.42 | 45.4% | ₹15 cr |
| 18 Aug '26 | 1,415.00 | 1,452.00 | 1,407.00 | 1,442.60 | +25.10 | +1.77% | 0.01 cr | 1,431.46 | 50.4% | ₹8 cr |
| 17 Aug '26 | 1,458.80 | 1,458.80 | 1,408.20 | 1,417.50 | −18.10 | −1.26% | 0.01 cr | 1,427.95 | 51.7% | ₹7 cr |
| 14 Aug '26 | 1,356.00 | 1,447.00 | 1,355.00 | 1,435.60 | +82.00 | +6.06% | 0.02 cr | 1,421.66 | 41.7% | ₹25 cr |
| 13 Aug '26 | 1,360.00 | 1,382.00 | 1,342.00 | 1,353.60 | −6.40 | −0.47% | 0.01 cr | 1,358.79 | 56.4% | ₹8 cr |
| 12 Aug '26 | 1,387.00 | 1,421.10 | 1,347.30 | 1,360.00 | −22.40 | −1.62% | 0.01 cr | 1,375.15 | 55.6% | ₹12 cr |
| 11 Aug '26 | 1,415.00 | 1,415.50 | 1,375.00 | 1,382.40 | −29.30 | −2.08% | 0.00 cr | 1,388.89 | 57.6% | ₹6 cr |
| 10 Aug '26 | 1,384.00 | 1,435.10 | 1,363.00 | 1,411.70 | +24.90 | +1.80% | 0.01 cr | 1,401.85 | 44.5% | ₹11 cr |
| 07 Aug '26 | 1,402.00 | 1,418.00 | 1,380.00 | 1,386.80 | −17.50 | −1.25% | 0.00 cr | 1,396.72 | 58.9% | ₹5 cr |
| 06 Aug '26 | 1,429.60 | 1,439.20 | 1,400.00 | 1,404.30 | −25.30 | −1.77% | 0.01 cr | 1,415.72 | 75.8% | ₹10 cr |
| 05 Aug '26 | 1,412.00 | 1,452.00 | 1,409.20 | 1,429.60 | +20.80 | +1.48% | 0.01 cr | 1,432.86 | 49.7% | ₹12 cr |
| 04 Aug '26 | 1,420.00 | 1,439.50 | 1,400.00 | 1,408.80 | −6.90 | −0.49% | 0.00 cr | 1,418.10 | 61.9% | ₹7 cr |
| 03 Aug '26 | 1,410.10 | 1,464.80 | 1,410.10 | 1,415.70 | +6.10 | +0.43% | 0.01 cr | 1,435.02 | 45.5% | ₹11 cr |
| 31 Jul '26 | 1,411.00 | 1,440.00 | 1,395.10 | 1,409.60 | −2.10 | −0.15% | 0.01 cr | 1,415.95 | 60.8% | ₹11 cr |
| 30 Jul '26 | 1,434.50 | 1,472.70 | 1,405.10 | 1,411.70 | −22.80 | −1.59% | 0.02 cr | 1,430.21 | 43.5% | ₹22 cr |
| 29 Jul '26 | 1,418.00 | 1,445.60 | 1,411.80 | 1,434.50 | +17.40 | +1.23% | 0.01 cr | 1,428.97 | 46.3% | ₹10 cr |
| 28 Jul '26 | 1,459.90 | 1,459.90 | 1,375.00 | 1,417.10 | −78.50 | −5.25% | 0.03 cr | 1,403.99 | 37.5% | ₹36 cr |
| 27 Jul '26 | 1,461.00 | 1,505.00 | 1,445.40 | 1,495.60 | +53.90 | +3.74% | 0.01 cr | 1,481.63 | 45.1% | ₹12 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.
