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 | 2,213.00 | 2,224.00 | 2,201.00 | 2,215.90 | +10.60 | +0.48% | 0.01 cr | 2,214.11 | 59.5% | ₹27 cr |
| 03 Sep '26 | 2,205.00 | 2,224.20 | 2,189.90 | 2,205.30 | +7.00 | +0.32% | 0.01 cr | 2,200.55 | 55.9% | ₹29 cr |
| 02 Sep '26 | 2,200.00 | 2,212.00 | 2,182.00 | 2,198.30 | +1.30 | +0.06% | 0.02 cr | 2,196.45 | 54.7% | ₹40 cr |
| 01 Sep '26 | 2,213.40 | 2,235.40 | 2,185.00 | 2,197.00 | −7.20 | −0.33% | 0.02 cr | 2,203.48 | 45.9% | ₹47 cr |
| 31 Aug '26 | 2,219.90 | 2,239.00 | 2,182.30 | 2,204.20 | −9.20 | −0.42% | 0.04 cr | 2,207.88 | 57.2% | ₹93 cr |
| 28 Aug '26 | 2,195.00 | 2,242.00 | 2,182.00 | 2,213.40 | +30.50 | +1.40% | 0.04 cr | 2,210.14 | 51.5% | ₹93 cr |
| 27 Aug '26 | 2,191.00 | 2,195.00 | 2,169.20 | 2,182.90 | +3.50 | +0.16% | 0.01 cr | 2,181.63 | 58.8% | ₹27 cr |
| 26 Aug '26 | 2,165.00 | 2,181.00 | 2,160.00 | 2,179.40 | +15.00 | +0.69% | 0.01 cr | 2,173.32 | 55.9% | ₹18 cr |
| 25 Aug '26 | 2,170.00 | 2,173.00 | 2,151.30 | 2,164.40 | −3.50 | −0.16% | 0.01 cr | 2,161.07 | 53.6% | ₹30 cr |
| 24 Aug '26 | 2,175.00 | 2,198.80 | 2,160.00 | 2,167.90 | −20.10 | −0.92% | 0.01 cr | 2,175.10 | 61.2% | ₹31 cr |
| 21 Aug '26 | 2,171.10 | 2,198.00 | 2,167.00 | 2,188.00 | +16.90 | +0.78% | 0.01 cr | 2,187.62 | 62.0% | ₹27 cr |
| 20 Aug '26 | 2,189.20 | 2,209.20 | 2,165.00 | 2,171.10 | −18.10 | −0.83% | 0.01 cr | 2,185.25 | 52.2% | ₹28 cr |
| 19 Aug '26 | 2,194.80 | 2,199.80 | 2,145.10 | 2,189.20 | −5.60 | −0.26% | 0.02 cr | 2,174.52 | 56.2% | ₹42 cr |
| 18 Aug '26 | 2,174.00 | 2,199.00 | 2,172.70 | 2,194.80 | +18.80 | +0.86% | 0.01 cr | 2,189.86 | 64.4% | ₹29 cr |
| 17 Aug '26 | 2,198.00 | 2,200.00 | 2,167.90 | 2,176.00 | +1.30 | +0.06% | 0.02 cr | 2,178.76 | 58.9% | ₹41 cr |
| 14 Aug '26 | 2,209.00 | 2,225.00 | 2,167.00 | 2,174.70 | −24.10 | −1.10% | 0.02 cr | 2,187.54 | 56.1% | ₹33 cr |
| 13 Aug '26 | 2,200.00 | 2,230.00 | 2,181.20 | 2,198.80 | +9.80 | +0.45% | 0.02 cr | 2,201.39 | 56.4% | ₹49 cr |
| 12 Aug '26 | 2,170.00 | 2,222.00 | 2,160.10 | 2,189.00 | +31.00 | +1.44% | 0.06 cr | 2,192.71 | 40.1% | ₹127 cr |
| 11 Aug '26 | 2,130.50 | 2,161.00 | 2,117.20 | 2,158.00 | +26.50 | +1.24% | 0.02 cr | 2,148.58 | 54.7% | ₹53 cr |
| 10 Aug '26 | 2,113.00 | 2,141.50 | 2,090.00 | 2,131.50 | +30.00 | +1.43% | 0.03 cr | 2,120.67 | 64.0% | ₹57 cr |
| 07 Aug '26 | 2,081.50 | 2,107.00 | 2,061.00 | 2,101.50 | +30.00 | +1.45% | 0.02 cr | 2,088.20 | 58.7% | ₹42 cr |
| 06 Aug '26 | 2,047.00 | 2,080.00 | 2,028.50 | 2,071.50 | +33.90 | +1.66% | 0.06 cr | 2,043.98 | 66.5% | ₹115 cr |
| 05 Aug '26 | 2,045.00 | 2,052.60 | 2,031.00 | 2,037.60 | +3.60 | +0.18% | 0.02 cr | 2,040.17 | 57.8% | ₹50 cr |
| 04 Aug '26 | 2,051.20 | 2,067.70 | 2,030.20 | 2,034.00 | −24.70 | −1.20% | 0.01 cr | 2,043.30 | 60.1% | ₹27 cr |
| 03 Aug '26 | 2,094.00 | 2,114.90 | 2,050.00 | 2,058.70 | −15.00 | −0.72% | 0.01 cr | 2,072.23 | 55.5% | ₹25 cr |
| 31 Jul '26 | 2,046.00 | 2,089.00 | 2,046.00 | 2,073.70 | +34.40 | +1.69% | 0.02 cr | 2,070.64 | 53.6% | ₹32 cr |
| 30 Jul '26 | 2,040.00 | 2,065.40 | 2,030.00 | 2,039.30 | +4.30 | +0.21% | 0.01 cr | 2,046.57 | 49.3% | ₹30 cr |
| 29 Jul '26 | 2,047.10 | 2,048.70 | 2,003.10 | 2,035.00 | −2.90 | −0.14% | 0.02 cr | 2,026.66 | 51.6% | ₹34 cr |
| 28 Jul '26 | 2,050.00 | 2,063.50 | 2,020.00 | 2,037.90 | −14.20 | −0.69% | 0.01 cr | 2,033.67 | 56.8% | ₹24 cr |
| 27 Jul '26 | 2,065.00 | 2,065.00 | 2,033.20 | 2,052.10 | +10.00 | +0.49% | 0.01 cr | 2,048.66 | 50.4% | ₹23 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.
