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 | 2,900.00 | 2,965.00 | 2,882.80 | 2,938.00 | +37.00 | +1.28% | 0.11 cr | 2,934.51 | 32.7% | ₹311 cr |
| 03 Sep '26 | 2,905.00 | 2,920.50 | 2,885.20 | 2,901.00 | +9.20 | +0.32% | 0.08 cr | 2,900.68 | 41.4% | ₹237 cr |
| 02 Sep '26 | 2,859.80 | 2,905.00 | 2,830.50 | 2,891.80 | +27.90 | +0.97% | 0.16 cr | 2,879.02 | 39.4% | ₹473 cr |
| 01 Sep '26 | 2,910.00 | 2,942.50 | 2,846.00 | 2,863.90 | +4.80 | +0.17% | 0.39 cr | 2,890.45 | 44.9% | ₹1,116 cr |
| 31 Aug '26 | 3,165.00 | 3,165.00 | 2,859.10 | 2,859.10 | −309.40 | −9.76% | 1.29 cr | 2,918.01 | 75.9% | ₹3,756 cr |
| 28 Aug '26 | 3,170.00 | 3,173.70 | 3,133.30 | 3,168.50 | −0.50 | −0.02% | 0.05 cr | 3,152.15 | 41.9% | ₹167 cr |
| 27 Aug '26 | 3,125.00 | 3,169.00 | 3,125.00 | 3,169.00 | +57.00 | +1.83% | 0.18 cr | 3,152.32 | 56.6% | ₹565 cr |
| 26 Aug '26 | 3,122.80 | 3,165.00 | 3,092.80 | 3,112.00 | +2.00 | +0.06% | 0.20 cr | 3,133.81 | 53.7% | ₹641 cr |
| 25 Aug '26 | 2,998.00 | 3,110.00 | 2,962.50 | 3,110.00 | +111.40 | +3.72% | 0.20 cr | 3,038.98 | 40.3% | ₹616 cr |
| 24 Aug '26 | 3,010.00 | 3,019.80 | 2,971.50 | 2,998.60 | +1.60 | +0.05% | 0.08 cr | 2,993.01 | 49.9% | ₹249 cr |
| 21 Aug '26 | 2,995.00 | 3,007.50 | 2,981.00 | 2,997.00 | +2.10 | +0.07% | 0.08 cr | 2,993.49 | 51.4% | ₹240 cr |
| 20 Aug '26 | 3,000.00 | 3,011.00 | 2,990.00 | 2,994.90 | +4.60 | +0.15% | 0.07 cr | 3,002.37 | 54.5% | ₹214 cr |
| 19 Aug '26 | 3,012.70 | 3,019.00 | 2,967.30 | 2,990.30 | −12.20 | −0.41% | 0.09 cr | 2,988.43 | 48.2% | ₹281 cr |
| 18 Aug '26 | 3,014.00 | 3,036.00 | 3,002.50 | 3,002.50 | −4.80 | −0.16% | 0.07 cr | 3,023.61 | 43.1% | ₹218 cr |
| 17 Aug '26 | 3,049.00 | 3,058.60 | 3,005.50 | 3,007.30 | −27.80 | −0.92% | 0.09 cr | 3,023.44 | 44.1% | ₹285 cr |
| 14 Aug '26 | 2,965.00 | 3,048.00 | 2,950.00 | 3,035.10 | +70.20 | +2.37% | 0.17 cr | 3,013.28 | 41.5% | ₹502 cr |
| 13 Aug '26 | 2,986.20 | 3,019.50 | 2,932.80 | 2,964.90 | −20.80 | −0.70% | 0.13 cr | 2,962.87 | 39.5% | ₹386 cr |
| 12 Aug '26 | 3,020.00 | 3,020.00 | 2,943.00 | 2,985.70 | −9.80 | −0.33% | 0.12 cr | 2,968.54 | 35.7% | ₹344 cr |
| 11 Aug '26 | 3,062.00 | 3,062.00 | 2,980.00 | 2,995.50 | −14.50 | −0.48% | 0.14 cr | 3,012.24 | 27.7% | ₹428 cr |
| 10 Aug '26 | 3,020.00 | 3,021.80 | 2,969.90 | 3,010.00 | −10.00 | −0.33% | 0.08 cr | 2,999.19 | 37.3% | ₹243 cr |
| 07 Aug '26 | 3,025.90 | 3,039.50 | 3,004.50 | 3,020.00 | −6.00 | −0.20% | 0.08 cr | 3,022.66 | 42.9% | ₹238 cr |
| 06 Aug '26 | 3,050.00 | 3,072.40 | 3,025.70 | 3,026.00 | −24.00 | −0.79% | 0.08 cr | 3,043.68 | 45.8% | ₹257 cr |
| 05 Aug '26 | 3,055.00 | 3,085.90 | 3,037.30 | 3,050.00 | +0.00 | +0.00% | 0.09 cr | 3,054.62 | 32.3% | ₹266 cr |
| 04 Aug '26 | 3,063.10 | 3,091.50 | 3,020.90 | 3,050.00 | −18.00 | −0.59% | 0.09 cr | 3,055.72 | 30.6% | ₹261 cr |
| 03 Aug '26 | 3,025.00 | 3,077.00 | 3,024.50 | 3,068.00 | +58.50 | +1.94% | 0.09 cr | 3,058.84 | 37.3% | ₹273 cr |
| 31 Jul '26 | 3,051.00 | 3,067.50 | 3,002.40 | 3,009.50 | −39.60 | −1.30% | 0.09 cr | 3,024.33 | 33.2% | ₹262 cr |
| 30 Jul '26 | 3,024.50 | 3,060.90 | 2,994.60 | 3,049.10 | +24.60 | +0.81% | 0.13 cr | 3,037.31 | 36.9% | ₹388 cr |
| 29 Jul '26 | 3,017.80 | 3,048.30 | 2,972.70 | 3,024.50 | +22.20 | +0.74% | 0.15 cr | 3,013.68 | 20.9% | ₹466 cr |
| 28 Jul '26 | 3,038.00 | 3,038.00 | 2,996.20 | 3,002.30 | −34.30 | −1.13% | 0.11 cr | 3,005.81 | 38.5% | ₹329 cr |
| 27 Jul '26 | 3,045.10 | 3,057.40 | 3,008.10 | 3,036.60 | +10.20 | +0.34% | 0.06 cr | 3,031.55 | 26.0% | ₹193 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.
