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 | 2,898.00 | 2,900.00 | 2,810.00 | 2,898.90 | +0.60 | +0.02% | 0.00 cr | 2,831.98 | 91.3% | ₹0 cr |
| 03 Sep '26 | 2,900.00 | 3,025.00 | 2,799.90 | 2,898.30 | +14.30 | +0.50% | 0.00 cr | 2,841.67 | 92.1% | ₹0 cr |
| 02 Sep '26 | 2,860.90 | 2,980.00 | 2,860.90 | 2,884.00 | −5.80 | −0.20% | 0.00 cr | 2,928.97 | 36.5% | ₹0 cr |
| 01 Sep '26 | 2,947.30 | 3,049.90 | 2,860.90 | 2,889.80 | −57.50 | −1.95% | 0.00 cr | 2,935.71 | 100.0% | ₹0 cr |
| 31 Aug '26 | 2,856.00 | 2,995.00 | 2,855.00 | 2,947.30 | +92.30 | +3.23% | 0.00 cr | 2,976.03 | 100.0% | ₹0 cr |
| 28 Aug '26 | 2,900.00 | 2,900.00 | 2,828.90 | 2,855.00 | −55.80 | −1.92% | 0.00 cr | 2,867.85 | 87.5% | ₹0 cr |
| 27 Aug '26 | 2,900.90 | 3,000.00 | 2,900.90 | 2,910.80 | +9.00 | +0.31% | 0.00 cr | 2,938.06 | 93.8% | ₹0 cr |
| 26 Aug '26 | 2,985.00 | 2,985.00 | 2,900.00 | 2,901.80 | −83.20 | −2.79% | 0.00 cr | 2,903.95 | 98.4% | ₹0 cr |
| 25 Aug '26 | 2,985.00 | 3,000.00 | 2,985.00 | 2,985.00 | +0.00 | +0.00% | 0.00 cr | 2,996.88 | 100.0% | ₹0 cr |
| 24 Aug '26 | 3,045.00 | 3,045.00 | 2,980.90 | 2,985.00 | +17.20 | +0.58% | 0.00 cr | 3,010.93 | 100.0% | ₹0 cr |
| 21 Aug '26 | 2,999.00 | 3,098.90 | 2,925.00 | 2,967.80 | −32.20 | −1.07% | 0.00 cr | 3,001.88 | 100.0% | ₹0 cr |
| 20 Aug '26 | 3,015.00 | 3,015.00 | 2,881.00 | 3,000.00 | −34.90 | −1.15% | 0.00 cr | 2,973.75 | 91.1% | ₹0 cr |
| 19 Aug '26 | 2,986.00 | 3,100.00 | 2,985.00 | 3,034.90 | +49.30 | +1.65% | 0.00 cr | 3,022.11 | 100.0% | ₹0 cr |
| 18 Aug '26 | 3,151.00 | 3,151.00 | 2,980.00 | 2,985.60 | −165.60 | −5.26% | 0.00 cr | 3,006.35 | 86.4% | ₹0 cr |
| 17 Aug '26 | 3,599.00 | 3,599.00 | 3,000.00 | 3,151.20 | +151.45 | +5.05% | 0.00 cr | 3,240.42 | 29.4% | ₹0 cr |
| 14 Aug '26 | 2,966.25 | 3,000.00 | 2,966.25 | 2,999.75 | +33.50 | +1.13% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 3,007.00 | 3,049.50 | 2,953.85 | 2,966.25 | −39.95 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 3,100.00 | 3,100.00 | 3,000.00 | 3,006.20 | −7.75 | −0.26% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 3,070.00 | 3,074.95 | 2,970.50 | 3,013.95 | −56.40 | −1.84% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 3,070.00 | 3,150.00 | 3,052.10 | 3,070.35 | +1.45 | +0.05% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 3,240.05 | 3,240.10 | 3,012.00 | 3,068.90 | −94.25 | −2.98% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 2,980.00 | 3,200.00 | 2,980.00 | 3,163.15 | +174.50 | +5.84% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 2,921.00 | 3,000.00 | 2,920.00 | 2,988.65 | +88.05 | +3.04% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 2,725.05 | 2,943.00 | 2,725.05 | 2,900.60 | +141.25 | +5.12% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 2,780.00 | 2,780.00 | 2,715.00 | 2,759.35 | +49.40 | +1.82% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2,720.00 | 2,759.00 | 2,685.50 | 2,709.95 | +38.45 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2,700.00 | 2,750.00 | 2,671.00 | 2,671.50 | −28.65 | −1.06% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2,718.50 | 2,718.50 | 2,670.20 | 2,700.15 | +4.15 | +0.15% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 2,700.00 | 2,717.00 | 2,696.00 | 2,696.00 | −23.95 | −0.88% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2,720.00 | 2,720.00 | 2,689.00 | 2,719.95 | +6.45 | +0.24% | 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.
