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 | 1,810.80 | 1,838.20 | 1,795.20 | 1,801.40 | −8.90 | −0.49% | 0.02 cr | 1,817.35 | 34.8% | ₹31 cr |
| 03 Sep '26 | 1,861.00 | 1,866.40 | 1,795.00 | 1,810.30 | −18.80 | −1.03% | 0.02 cr | 1,831.27 | 34.6% | ₹41 cr |
| 02 Sep '26 | 1,776.90 | 1,842.40 | 1,749.10 | 1,829.10 | +48.40 | +2.72% | 0.04 cr | 1,804.65 | 35.2% | ₹78 cr |
| 01 Sep '26 | 1,779.00 | 1,789.10 | 1,736.50 | 1,780.70 | +1.60 | +0.09% | 0.03 cr | 1,764.23 | 42.8% | ₹59 cr |
| 31 Aug '26 | 1,814.00 | 1,815.80 | 1,759.80 | 1,779.10 | −41.00 | −2.25% | 0.05 cr | 1,780.16 | 50.6% | ₹89 cr |
| 28 Aug '26 | 1,825.00 | 1,837.00 | 1,805.30 | 1,820.10 | −5.50 | −0.30% | 0.02 cr | 1,820.89 | 44.8% | ₹40 cr |
| 27 Aug '26 | 1,873.40 | 1,873.60 | 1,816.30 | 1,825.60 | −47.80 | −2.55% | 0.03 cr | 1,840.46 | 45.4% | ₹52 cr |
| 26 Aug '26 | 1,879.90 | 1,906.50 | 1,860.10 | 1,873.40 | −4.30 | −0.23% | 0.03 cr | 1,882.54 | 29.9% | ₹48 cr |
| 25 Aug '26 | 1,894.00 | 1,906.60 | 1,858.00 | 1,877.70 | −25.60 | −1.35% | 0.03 cr | 1,876.31 | 39.3% | ₹52 cr |
| 24 Aug '26 | 1,931.20 | 1,932.80 | 1,895.00 | 1,903.30 | −23.00 | −1.19% | 0.03 cr | 1,909.12 | 33.5% | ₹53 cr |
| 21 Aug '26 | 1,900.00 | 1,960.60 | 1,885.60 | 1,926.30 | +17.20 | +0.90% | 0.06 cr | 1,931.81 | 28.4% | ₹112 cr |
| 20 Aug '26 | 1,940.00 | 1,945.00 | 1,882.50 | 1,909.10 | −23.50 | −1.22% | 0.05 cr | 1,907.85 | 37.1% | ₹93 cr |
| 19 Aug '26 | 1,995.00 | 2,043.70 | 1,921.90 | 1,932.60 | −49.80 | −2.51% | 0.10 cr | 1,969.20 | 29.9% | ₹196 cr |
| 18 Aug '26 | 1,860.10 | 2,012.40 | 1,855.20 | 1,982.40 | +117.90 | +6.32% | 0.27 cr | 1,970.17 | 29.1% | ₹540 cr |
| 17 Aug '26 | 1,873.00 | 1,896.60 | 1,852.40 | 1,864.50 | +7.30 | +0.39% | 0.04 cr | 1,871.77 | 35.6% | ₹73 cr |
| 14 Aug '26 | 1,832.40 | 1,878.50 | 1,831.80 | 1,857.20 | +25.40 | +1.39% | 0.04 cr | 1,857.64 | 43.1% | ₹76 cr |
| 13 Aug '26 | 1,825.00 | 1,863.70 | 1,822.00 | 1,831.80 | +7.50 | +0.41% | 0.03 cr | 1,841.03 | 37.4% | ₹53 cr |
| 12 Aug '26 | 1,826.00 | 1,853.00 | 1,810.10 | 1,824.30 | +4.50 | +0.25% | 0.05 cr | 1,830.97 | 38.7% | ₹92 cr |
| 11 Aug '26 | 1,749.90 | 1,827.40 | 1,748.90 | 1,819.80 | +99.80 | +5.80% | 0.09 cr | 1,791.09 | 41.2% | ₹154 cr |
| 10 Aug '26 | 1,718.00 | 1,731.00 | 1,701.00 | 1,720.00 | −1.10 | −0.06% | 0.02 cr | 1,717.83 | 41.7% | ₹30 cr |
| 07 Aug '26 | 1,734.60 | 1,759.00 | 1,713.00 | 1,721.10 | −13.50 | −0.78% | 0.02 cr | 1,734.08 | 35.5% | ₹34 cr |
| 06 Aug '26 | 1,674.70 | 1,748.00 | 1,660.00 | 1,734.60 | +59.90 | +3.58% | 0.07 cr | 1,725.48 | 33.9% | ₹127 cr |
| 05 Aug '26 | 1,697.90 | 1,699.60 | 1,669.00 | 1,674.70 | −8.70 | −0.52% | 0.02 cr | 1,682.81 | 41.6% | ₹29 cr |
| 04 Aug '26 | 1,656.00 | 1,724.40 | 1,656.00 | 1,683.40 | +27.00 | +1.63% | 0.05 cr | 1,697.29 | 30.5% | ₹80 cr |
| 03 Aug '26 | 1,635.00 | 1,673.50 | 1,624.00 | 1,656.40 | +32.20 | +1.98% | 0.03 cr | 1,655.32 | 41.1% | ₹49 cr |
| 31 Jul '26 | 1,615.40 | 1,668.40 | 1,609.70 | 1,624.20 | +8.80 | +0.54% | 0.04 cr | 1,639.39 | 36.5% | ₹59 cr |
| 30 Jul '26 | 1,660.00 | 1,660.00 | 1,600.00 | 1,615.40 | −30.70 | −1.87% | 0.03 cr | 1,622.73 | 45.6% | ₹55 cr |
| 29 Jul '26 | 1,655.00 | 1,658.40 | 1,636.20 | 1,646.10 | +5.50 | +0.34% | 0.02 cr | 1,646.55 | 38.1% | ₹36 cr |
| 28 Jul '26 | 1,688.10 | 1,688.10 | 1,625.50 | 1,640.60 | −47.60 | −2.82% | 0.06 cr | 1,641.02 | 35.6% | ₹98 cr |
| 27 Jul '26 | 1,613.60 | 1,717.50 | 1,613.60 | 1,688.20 | −80.50 | −4.55% | 0.16 cr | 1,679.76 | 18.7% | ₹272 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.
