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 | 2,154.60 | 2,281.00 | 2,150.40 | 2,250.00 | +90.60 | +4.20% | 0.10 cr | 2,221.62 | 50.0% | ₹212 cr |
| 03 Sep '26 | 2,230.00 | 2,232.00 | 2,136.50 | 2,159.40 | −50.60 | −2.29% | 0.14 cr | 2,161.26 | 56.5% | ₹299 cr |
| 02 Sep '26 | 2,219.20 | 2,228.50 | 2,186.70 | 2,210.00 | −24.00 | −1.07% | 0.08 cr | 2,206.10 | 65.5% | ₹173 cr |
| 01 Sep '26 | 2,228.70 | 2,258.80 | 2,214.00 | 2,234.00 | +10.60 | +0.48% | 0.06 cr | 2,234.86 | 44.2% | ₹143 cr |
| 31 Aug '26 | 2,260.00 | 2,264.90 | 2,207.10 | 2,223.40 | −42.20 | −1.86% | 0.11 cr | 2,233.08 | 59.4% | ₹241 cr |
| 28 Aug '26 | 2,187.00 | 2,278.40 | 2,182.50 | 2,265.60 | +77.60 | +3.55% | 0.10 cr | 2,237.00 | 55.0% | ₹232 cr |
| 27 Aug '26 | 2,159.00 | 2,235.20 | 2,154.90 | 2,188.00 | +29.00 | +1.34% | 0.11 cr | 2,199.45 | 42.9% | ₹234 cr |
| 26 Aug '26 | 2,135.70 | 2,159.00 | 2,119.70 | 2,159.00 | +19.70 | +0.92% | 0.06 cr | 2,142.13 | 66.2% | ₹128 cr |
| 25 Aug '26 | 2,145.00 | 2,151.80 | 2,124.00 | 2,139.30 | −5.70 | −0.27% | 0.06 cr | 2,136.25 | 56.2% | ₹131 cr |
| 24 Aug '26 | 2,149.80 | 2,172.80 | 2,131.80 | 2,145.00 | +6.00 | +0.28% | 0.02 cr | 2,149.42 | 48.4% | ₹53 cr |
| 21 Aug '26 | 2,140.90 | 2,162.20 | 2,126.30 | 2,139.00 | −1.00 | −0.05% | 0.02 cr | 2,144.54 | 56.3% | ₹51 cr |
| 20 Aug '26 | 2,132.60 | 2,153.70 | 2,125.00 | 2,140.00 | +18.20 | +0.86% | 0.04 cr | 2,142.57 | 55.7% | ₹96 cr |
| 19 Aug '26 | 2,115.00 | 2,121.80 | 2,097.20 | 2,121.80 | +6.80 | +0.32% | 0.03 cr | 2,110.08 | 58.2% | ₹62 cr |
| 18 Aug '26 | 2,082.00 | 2,122.00 | 2,075.10 | 2,115.00 | +33.70 | +1.62% | 0.04 cr | 2,104.23 | 48.0% | ₹88 cr |
| 17 Aug '26 | 2,093.00 | 2,110.90 | 2,072.40 | 2,081.30 | −2.00 | −0.10% | 0.04 cr | 2,094.45 | 40.7% | ₹92 cr |
| 14 Aug '26 | 2,060.00 | 2,099.00 | 2,037.00 | 2,083.30 | +19.00 | +0.92% | 0.06 cr | 2,077.58 | 45.0% | ₹124 cr |
| 13 Aug '26 | 1,990.90 | 2,073.00 | 1,989.40 | 2,064.30 | +67.20 | +3.36% | 0.08 cr | 2,044.46 | 39.4% | ₹169 cr |
| 12 Aug '26 | 2,016.90 | 2,018.80 | 1,991.30 | 1,997.10 | −15.60 | −0.78% | 0.07 cr | 2,004.61 | 65.8% | ₹143 cr |
| 11 Aug '26 | 2,027.00 | 2,027.00 | 1,991.60 | 2,012.70 | −7.30 | −0.36% | 0.07 cr | 2,008.07 | 52.9% | ₹148 cr |
| 10 Aug '26 | 1,974.90 | 2,020.00 | 1,951.70 | 2,020.00 | +50.00 | +2.54% | 0.06 cr | 1,993.90 | 51.0% | ₹117 cr |
| 07 Aug '26 | 1,945.90 | 1,970.00 | 1,942.50 | 1,970.00 | +25.00 | +1.29% | 0.04 cr | 1,958.39 | 46.9% | ₹79 cr |
| 06 Aug '26 | 1,968.00 | 1,996.00 | 1,945.00 | 1,945.00 | −3.50 | −0.18% | 0.08 cr | 1,976.05 | 35.3% | ₹163 cr |
| 05 Aug '26 | 1,945.00 | 1,965.00 | 1,905.60 | 1,948.50 | +28.50 | +1.48% | 0.05 cr | 1,945.06 | 46.0% | ₹105 cr |
| 04 Aug '26 | 1,956.90 | 1,973.60 | 1,913.00 | 1,920.00 | −21.50 | −1.11% | 0.06 cr | 1,940.09 | 41.9% | ₹122 cr |
| 03 Aug '26 | 1,820.30 | 1,958.00 | 1,820.30 | 1,941.50 | +122.00 | +6.71% | 0.43 cr | 1,905.00 | 47.3% | ₹810 cr |
| 31 Jul '26 | 1,908.00 | 1,908.00 | 1,805.00 | 1,819.50 | −73.60 | −3.89% | 0.09 cr | 1,846.58 | 58.1% | ₹163 cr |
| 30 Jul '26 | 1,875.00 | 1,896.10 | 1,855.00 | 1,893.10 | +23.30 | +1.25% | 0.05 cr | 1,886.58 | 55.2% | ₹89 cr |
| 29 Jul '26 | 1,860.00 | 1,872.30 | 1,852.20 | 1,869.80 | +23.10 | +1.25% | 0.03 cr | 1,864.90 | 65.8% | ₹65 cr |
| 28 Jul '26 | 1,852.40 | 1,862.00 | 1,820.00 | 1,846.70 | −3.20 | −0.17% | 0.03 cr | 1,842.03 | 53.5% | ₹63 cr |
| 27 Jul '26 | 1,825.00 | 1,864.00 | 1,822.00 | 1,849.90 | +27.10 | +1.49% | 0.03 cr | 1,851.14 | 52.9% | ₹52 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.
