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 | 2,230.00 | 2,244.90 | 2,136.00 | 2,151.30 | −59.60 | −2.70% | 0.01 cr | 2,182.63 | 50.0% | ₹15 cr |
| 03 Sep '26 | 2,159.00 | 2,236.10 | 2,115.50 | 2,210.90 | +71.90 | +3.36% | 0.01 cr | 2,191.51 | 52.6% | ₹12 cr |
| 02 Sep '26 | 2,095.00 | 2,160.00 | 2,080.00 | 2,139.00 | +18.00 | +0.85% | 0.00 cr | 2,126.46 | 48.6% | ₹10 cr |
| 01 Sep '26 | 2,170.00 | 2,181.00 | 2,087.10 | 2,121.00 | −49.70 | −2.29% | 0.00 cr | 2,114.89 | 50.3% | ₹10 cr |
| 31 Aug '26 | 2,220.90 | 2,233.50 | 2,150.00 | 2,170.70 | −29.80 | −1.35% | 0.00 cr | 2,187.22 | 45.0% | ₹8 cr |
| 28 Aug '26 | 2,122.00 | 2,230.10 | 2,119.00 | 2,200.50 | +85.80 | +4.06% | 0.01 cr | 2,195.62 | 53.4% | ₹22 cr |
| 27 Aug '26 | 2,147.70 | 2,151.20 | 2,105.70 | 2,114.70 | −33.00 | −1.54% | 0.00 cr | 2,119.33 | 46.2% | ₹6 cr |
| 26 Aug '26 | 2,104.20 | 2,231.60 | 2,095.40 | 2,147.70 | +86.10 | +4.18% | 0.04 cr | 2,169.65 | 13.2% | ₹80 cr |
| 25 Aug '26 | 2,085.70 | 2,085.70 | 2,053.00 | 2,061.60 | −7.50 | −0.36% | 0.00 cr | 2,064.18 | 52.6% | ₹4 cr |
| 24 Aug '26 | 2,112.50 | 2,112.50 | 2,060.00 | 2,069.10 | −16.90 | −0.81% | 0.00 cr | 2,087.93 | 55.2% | ₹4 cr |
| 21 Aug '26 | 2,131.40 | 2,131.40 | 2,075.00 | 2,086.00 | −29.40 | −1.39% | 0.00 cr | 2,093.28 | 55.2% | ₹4 cr |
| 20 Aug '26 | 2,106.20 | 2,135.00 | 2,080.00 | 2,115.40 | +19.20 | +0.92% | 0.00 cr | 2,112.63 | 40.5% | ₹6 cr |
| 19 Aug '26 | 2,141.90 | 2,146.00 | 2,086.60 | 2,096.20 | −29.90 | −1.41% | 0.00 cr | 2,108.58 | 56.1% | ₹6 cr |
| 18 Aug '26 | 2,077.00 | 2,140.00 | 2,070.00 | 2,126.10 | +46.90 | +2.26% | 0.01 cr | 2,114.50 | 31.4% | ₹11 cr |
| 17 Aug '26 | 2,104.80 | 2,113.00 | 2,063.80 | 2,079.20 | −16.00 | −0.76% | 0.00 cr | 2,080.02 | 39.0% | ₹6 cr |
| 14 Aug '26 | 2,095.00 | 2,163.80 | 2,080.60 | 2,095.20 | +12.60 | +0.61% | 0.01 cr | 2,109.49 | 38.9% | ₹11 cr |
| 13 Aug '26 | 2,093.20 | 2,119.20 | 2,067.50 | 2,082.60 | −35.10 | −1.66% | 0.01 cr | 2,091.71 | 48.6% | ₹11 cr |
| 12 Aug '26 | 2,195.00 | 2,195.00 | 2,105.80 | 2,117.70 | −63.20 | −2.90% | 0.00 cr | 2,141.77 | 55.7% | ₹9 cr |
| 11 Aug '26 | 2,197.80 | 2,233.40 | 2,171.20 | 2,180.90 | −6.00 | −0.27% | 0.01 cr | 2,194.58 | 41.2% | ₹13 cr |
| 10 Aug '26 | 2,193.30 | 2,269.90 | 2,143.20 | 2,186.90 | −6.40 | −0.29% | 0.01 cr | 2,209.42 | 47.0% | ₹19 cr |
| 07 Aug '26 | 2,324.00 | 2,442.00 | 2,131.00 | 2,193.30 | −119.80 | −5.18% | 0.03 cr | 2,289.41 | 34.5% | ₹73 cr |
| 06 Aug '26 | 2,293.60 | 2,330.60 | 2,250.20 | 2,313.10 | +27.70 | +1.21% | 0.00 cr | 2,292.21 | 49.1% | ₹11 cr |
| 05 Aug '26 | 2,334.20 | 2,363.90 | 2,270.00 | 2,285.40 | −57.60 | −2.46% | 0.00 cr | 2,304.37 | 54.2% | ₹8 cr |
| 04 Aug '26 | 2,380.50 | 2,399.00 | 2,333.90 | 2,343.00 | −16.20 | −0.69% | 0.00 cr | 2,354.35 | 52.3% | ₹5 cr |
| 03 Aug '26 | 2,340.00 | 2,418.00 | 2,315.00 | 2,359.20 | +48.60 | +2.10% | 0.01 cr | 2,378.87 | 60.0% | ₹13 cr |
| 31 Jul '26 | 2,178.30 | 2,333.80 | 2,155.10 | 2,310.60 | +132.30 | +6.07% | 0.00 cr | 2,279.87 | 52.1% | ₹10 cr |
| 30 Jul '26 | 2,253.00 | 2,253.00 | 2,159.70 | 2,178.30 | −80.30 | −3.56% | 0.00 cr | 2,199.18 | 53.9% | ₹5 cr |
| 29 Jul '26 | 2,270.00 | 2,322.00 | 2,251.30 | 2,258.60 | −18.90 | −0.83% | 0.00 cr | 2,284.91 | 43.4% | ₹5 cr |
| 28 Jul '26 | 2,320.00 | 2,320.00 | 2,246.10 | 2,277.50 | −37.30 | −1.61% | 0.00 cr | 2,270.64 | 56.2% | ₹5 cr |
| 27 Jul '26 | 2,280.00 | 2,336.90 | 2,254.50 | 2,314.80 | +62.40 | +2.77% | 0.00 cr | 2,304.65 | 52.8% | ₹7 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.
