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 | 1,999.00 | 2,068.10 | 1,999.00 | 2,020.90 | +17.70 | +0.88% | 0.01 cr | 2,033.42 | 27.9% | ₹20 cr |
| 03 Sep '26 | 1,981.80 | 2,021.90 | 1,975.50 | 2,003.20 | +27.70 | +1.40% | 0.01 cr | 1,998.25 | 39.4% | ₹10 cr |
| 02 Sep '26 | 1,981.10 | 2,044.50 | 1,956.70 | 1,975.50 | −35.50 | −1.77% | 0.01 cr | 1,998.69 | 25.5% | ₹28 cr |
| 01 Sep '26 | 1,991.00 | 2,059.00 | 1,975.00 | 2,011.00 | +7.20 | +0.36% | 0.01 cr | 2,017.81 | 35.5% | ₹16 cr |
| 31 Aug '26 | 2,045.00 | 2,053.60 | 1,991.00 | 2,003.80 | −44.10 | −2.15% | 0.01 cr | 2,011.99 | 48.8% | ₹12 cr |
| 28 Aug '26 | 2,054.20 | 2,086.20 | 2,041.10 | 2,047.90 | +2.90 | +0.14% | 0.00 cr | 2,062.24 | 40.5% | ₹9 cr |
| 27 Aug '26 | 2,083.00 | 2,089.40 | 2,026.70 | 2,045.00 | −44.60 | −2.13% | 0.01 cr | 2,061.37 | 38.6% | ₹12 cr |
| 26 Aug '26 | 2,080.00 | 2,107.90 | 2,052.10 | 2,089.60 | +28.10 | +1.36% | 0.01 cr | 2,086.34 | 38.6% | ₹17 cr |
| 25 Aug '26 | 2,055.00 | 2,100.50 | 2,022.10 | 2,061.50 | −22.30 | −1.07% | 0.01 cr | 2,059.88 | 32.8% | ₹21 cr |
| 24 Aug '26 | 2,069.10 | 2,115.00 | 2,044.00 | 2,083.80 | +31.10 | +1.52% | 0.03 cr | 2,080.93 | 29.0% | ₹54 cr |
| 21 Aug '26 | 1,929.00 | 2,072.50 | 1,915.00 | 2,052.70 | +128.90 | +6.70% | 0.05 cr | 2,026.97 | 27.7% | ₹94 cr |
| 20 Aug '26 | 1,962.00 | 1,985.00 | 1,916.00 | 1,923.80 | −32.30 | −1.65% | 0.01 cr | 1,951.07 | 42.0% | ₹12 cr |
| 19 Aug '26 | 1,895.00 | 1,990.00 | 1,878.00 | 1,956.10 | +61.50 | +3.25% | 0.02 cr | 1,958.13 | 33.9% | ₹34 cr |
| 18 Aug '26 | 1,920.10 | 1,928.80 | 1,885.10 | 1,894.60 | −25.50 | −1.33% | 0.00 cr | 1,902.07 | 49.0% | ₹6 cr |
| 17 Aug '26 | 1,916.90 | 1,950.90 | 1,906.00 | 1,920.10 | +3.20 | +0.17% | 0.01 cr | 1,926.57 | 43.6% | ₹12 cr |
| 14 Aug '26 | 1,923.10 | 1,928.90 | 1,904.40 | 1,916.90 | −6.20 | −0.32% | 0.00 cr | 1,915.00 | 52.6% | ₹7 cr |
| 13 Aug '26 | 1,899.20 | 1,935.00 | 1,886.00 | 1,923.10 | +33.30 | +1.76% | 0.00 cr | 1,915.32 | 43.9% | ₹7 cr |
| 12 Aug '26 | 1,942.00 | 1,945.90 | 1,881.50 | 1,889.80 | −57.60 | −2.96% | 0.00 cr | 1,910.17 | 48.7% | ₹9 cr |
| 11 Aug '26 | 1,916.50 | 1,983.00 | 1,900.10 | 1,947.40 | +31.00 | +1.62% | 0.01 cr | 1,952.35 | 37.5% | ₹26 cr |
| 10 Aug '26 | 1,895.00 | 1,936.00 | 1,867.20 | 1,916.40 | +22.50 | +1.19% | 0.01 cr | 1,912.84 | 42.5% | ₹13 cr |
| 07 Aug '26 | 1,930.00 | 1,931.70 | 1,888.20 | 1,893.90 | −28.00 | −1.46% | 0.01 cr | 1,900.21 | 46.8% | ₹12 cr |
| 06 Aug '26 | 1,940.00 | 1,969.50 | 1,916.00 | 1,921.90 | −17.90 | −0.92% | 0.01 cr | 1,937.90 | 39.9% | ₹18 cr |
| 05 Aug '26 | 1,939.70 | 1,998.90 | 1,923.10 | 1,939.80 | +18.60 | +0.97% | 0.05 cr | 1,959.39 | 19.9% | ₹108 cr |
| 04 Aug '26 | 1,838.00 | 1,989.00 | 1,819.80 | 1,921.20 | +96.80 | +5.31% | 0.12 cr | 1,935.27 | 14.9% | ₹240 cr |
| 03 Aug '26 | 1,785.90 | 1,845.00 | 1,785.90 | 1,824.40 | +38.80 | +2.17% | 0.00 cr | 1,824.45 | 43.7% | ₹9 cr |
| 31 Jul '26 | 1,790.80 | 1,841.00 | 1,771.40 | 1,785.60 | −1.60 | −0.09% | 0.01 cr | 1,799.39 | 56.9% | ₹13 cr |
| 30 Jul '26 | 1,825.30 | 1,825.30 | 1,782.20 | 1,787.20 | −30.10 | −1.66% | 0.00 cr | 1,793.31 | 47.4% | ₹3 cr |
| 29 Jul '26 | 1,819.00 | 1,835.80 | 1,804.00 | 1,817.30 | +6.20 | +0.34% | 0.00 cr | 1,817.63 | 41.8% | ₹5 cr |
| 28 Jul '26 | 1,850.00 | 1,891.40 | 1,777.00 | 1,811.10 | −10.40 | −0.57% | 0.01 cr | 1,830.26 | 31.0% | ₹18 cr |
| 27 Jul '26 | 1,801.00 | 1,852.00 | 1,801.00 | 1,821.50 | +32.00 | +1.79% | 0.01 cr | 1,828.05 | 40.2% | ₹9 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.
