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 | 1,799.80 | 1,842.90 | 1,761.80 | 1,797.60 | +6.70 | +0.37% | 0.00 cr | 1,793.36 | 64.0% | ₹0 cr |
| 03 Sep '26 | 1,799.80 | 1,799.80 | 1,765.00 | 1,790.90 | +30.90 | +1.76% | 0.00 cr | 1,785.25 | 67.0% | ₹0 cr |
| 02 Sep '26 | 1,795.00 | 1,809.80 | 1,756.00 | 1,760.00 | −27.80 | −1.55% | 0.00 cr | 1,767.72 | 80.9% | ₹0 cr |
| 01 Sep '26 | 1,800.00 | 1,800.00 | 1,777.10 | 1,787.80 | −17.20 | −0.95% | 0.00 cr | 1,790.96 | 83.6% | ₹0 cr |
| 31 Aug '26 | 1,773.00 | 1,805.00 | 1,773.00 | 1,805.00 | +12.40 | +0.69% | 0.00 cr | 1,789.88 | 88.3% | ₹0 cr |
| 28 Aug '26 | 1,823.50 | 1,825.00 | 1,773.40 | 1,792.60 | −12.70 | −0.70% | 0.00 cr | 1,791.78 | 78.7% | ₹0 cr |
| 27 Aug '26 | 1,801.90 | 1,807.00 | 1,790.10 | 1,805.30 | +2.40 | +0.13% | 0.00 cr | 1,800.26 | 86.5% | ₹0 cr |
| 26 Aug '26 | 1,823.60 | 1,839.20 | 1,794.10 | 1,802.90 | +8.50 | +0.47% | 0.00 cr | 1,816.41 | 68.7% | ₹0 cr |
| 25 Aug '26 | 1,799.90 | 1,828.80 | 1,789.90 | 1,794.40 | +0.60 | +0.03% | 0.00 cr | 1,795.26 | 82.3% | ₹0 cr |
| 24 Aug '26 | 1,815.30 | 1,824.90 | 1,780.00 | 1,793.80 | −12.40 | −0.69% | 0.00 cr | 1,795.51 | 70.0% | ₹0 cr |
| 21 Aug '26 | 1,800.00 | 1,834.20 | 1,790.00 | 1,806.20 | +4.20 | +0.23% | 0.00 cr | 1,818.11 | 77.5% | ₹0 cr |
| 20 Aug '26 | 1,792.60 | 1,829.80 | 1,775.00 | 1,802.00 | +9.00 | +0.50% | 0.00 cr | 1,808.29 | 81.3% | ₹0 cr |
| 19 Aug '26 | 1,780.20 | 1,814.90 | 1,780.00 | 1,793.00 | +38.00 | +2.17% | 0.00 cr | 1,796.73 | 76.7% | ₹0 cr |
| 18 Aug '26 | 1,784.30 | 1,814.90 | 1,715.50 | 1,755.00 | −11.70 | −0.66% | 0.00 cr | 1,764.26 | 71.5% | ₹0 cr |
| 17 Aug '26 | 1,781.10 | 1,880.00 | 1,750.10 | 1,766.70 | −56.65 | −3.11% | 0.00 cr | 1,783.23 | 69.0% | ₹0 cr |
| 14 Aug '26 | 1,808.00 | 1,858.30 | 1,808.00 | 1,823.35 | −11.50 | −0.63% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1,813.20 | 1,848.00 | 1,813.00 | 1,834.85 | +2.15 | +0.12% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,831.20 | 1,853.75 | 1,810.00 | 1,832.70 | −7.65 | −0.42% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,880.00 | 1,880.00 | 1,831.00 | 1,840.35 | −18.45 | −0.99% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,823.00 | 1,894.50 | 1,822.95 | 1,858.80 | +28.60 | +1.56% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,860.00 | 1,882.40 | 1,725.05 | 1,830.20 | −61.70 | −3.26% | 0.00 cr | — | — | ₹2 cr |
| 06 Aug '26 | 1,870.00 | 1,965.90 | 1,850.00 | 1,891.90 | −275.10 | −12.69% | 0.00 cr | — | — | ₹5 cr |
| 05 Aug '26 | 2,131.85 | 2,224.80 | 2,131.85 | 2,167.00 | +35.15 | +1.65% | 0.00 cr | — | — | ₹1 cr |
| 04 Aug '26 | 2,222.70 | 2,258.80 | 2,106.60 | 2,131.85 | −90.80 | −4.09% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 2,170.30 | 2,255.00 | 2,170.30 | 2,222.65 | +47.60 | +2.19% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2,161.15 | 2,208.75 | 2,126.50 | 2,175.05 | +27.15 | +1.26% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2,061.10 | 2,175.90 | 2,061.10 | 2,147.90 | +60.55 | +2.90% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2,159.05 | 2,175.95 | 2,052.60 | 2,087.35 | −69.35 | −3.22% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 2,250.00 | 2,262.00 | 2,143.00 | 2,156.70 | −37.80 | −1.72% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2,225.05 | 2,249.00 | 2,179.95 | 2,194.50 | −27.70 | −1.25% | 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.
