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 | 1,987.20 | 2,083.00 | 1,987.20 | 2,069.30 | +77.40 | +3.89% | 0.00 cr | 2,057.88 | 62.3% | ₹9 cr |
| 03 Sep '26 | 1,954.50 | 2,004.90 | 1,945.00 | 1,991.90 | +44.70 | +2.30% | 0.00 cr | 1,983.76 | 58.7% | ₹4 cr |
| 02 Sep '26 | 1,945.00 | 1,994.00 | 1,927.00 | 1,947.20 | −5.10 | −0.26% | 0.00 cr | 1,944.07 | 58.4% | ₹4 cr |
| 01 Sep '26 | 1,980.00 | 1,990.00 | 1,935.10 | 1,952.30 | −28.40 | −1.43% | 0.00 cr | 1,963.88 | 48.2% | ₹5 cr |
| 31 Aug '26 | 2,034.00 | 2,034.20 | 1,975.00 | 1,980.70 | −53.50 | −2.63% | 0.00 cr | 1,998.48 | 51.9% | ₹4 cr |
| 28 Aug '26 | 1,966.00 | 2,045.00 | 1,959.40 | 2,034.20 | +67.10 | +3.41% | 0.01 cr | 2,006.02 | 64.1% | ₹10 cr |
| 27 Aug '26 | 1,975.00 | 1,979.90 | 1,955.00 | 1,967.10 | −10.70 | −0.54% | 0.00 cr | 1,968.42 | 57.2% | ₹5 cr |
| 26 Aug '26 | 1,923.90 | 1,996.70 | 1,923.90 | 1,977.80 | +70.00 | +3.67% | 0.00 cr | 1,965.36 | 61.2% | ₹8 cr |
| 25 Aug '26 | 1,950.00 | 1,960.40 | 1,872.00 | 1,907.80 | −46.60 | −2.38% | 0.01 cr | 1,911.74 | 55.0% | ₹13 cr |
| 24 Aug '26 | 1,966.10 | 1,988.90 | 1,941.50 | 1,954.40 | −12.30 | −0.63% | 0.00 cr | 1,970.00 | 49.8% | ₹5 cr |
| 21 Aug '26 | 1,968.00 | 1,995.00 | 1,957.00 | 1,966.70 | −6.40 | −0.32% | 0.00 cr | 1,973.67 | 49.8% | ₹5 cr |
| 20 Aug '26 | 1,947.00 | 2,018.00 | 1,929.20 | 1,973.10 | +41.50 | +2.15% | 0.00 cr | 1,981.12 | 44.9% | ₹6 cr |
| 19 Aug '26 | 1,930.30 | 1,965.00 | 1,913.10 | 1,931.60 | −5.20 | −0.27% | 0.00 cr | 1,936.02 | 49.4% | ₹5 cr |
| 18 Aug '26 | 1,976.80 | 1,978.00 | 1,932.00 | 1,936.80 | −26.10 | −1.33% | 0.00 cr | 1,946.16 | 54.0% | ₹7 cr |
| 17 Aug '26 | 1,969.90 | 2,037.50 | 1,924.40 | 1,962.90 | −6.50 | −0.33% | 0.00 cr | 1,959.74 | 45.9% | ₹8 cr |
| 14 Aug '26 | 2,025.20 | 2,044.00 | 1,964.00 | 1,969.40 | −44.00 | −2.19% | 0.01 cr | 1,991.54 | 57.9% | ₹16 cr |
| 13 Aug '26 | 2,073.00 | 2,158.60 | 2,003.20 | 2,013.40 | +2.40 | +0.12% | 0.03 cr | 2,088.59 | 32.4% | ₹64 cr |
| 12 Aug '26 | 2,010.00 | 2,073.90 | 1,954.20 | 2,011.00 | +8.20 | +0.41% | 0.01 cr | 2,009.53 | 52.8% | ₹11 cr |
| 11 Aug '26 | 1,991.00 | 2,010.00 | 1,970.00 | 2,002.80 | +18.40 | +0.93% | 0.00 cr | 1,992.52 | 53.3% | ₹8 cr |
| 10 Aug '26 | 2,020.00 | 2,032.00 | 1,907.00 | 1,984.40 | −47.60 | −2.34% | 0.01 cr | 1,963.73 | 51.3% | ₹15 cr |
| 07 Aug '26 | 2,041.70 | 2,086.00 | 2,020.00 | 2,032.00 | +0.50 | +0.02% | 0.01 cr | 2,057.77 | 56.1% | ₹14 cr |
| 06 Aug '26 | 2,064.90 | 2,065.50 | 2,011.00 | 2,031.50 | −18.30 | −0.89% | 0.00 cr | 2,041.36 | 60.8% | ₹7 cr |
| 05 Aug '26 | 2,009.00 | 2,090.00 | 1,990.70 | 2,049.80 | +51.00 | +2.55% | 0.01 cr | 2,048.00 | 46.1% | ₹27 cr |
| 04 Aug '26 | 1,999.90 | 2,005.00 | 1,943.10 | 1,998.80 | +4.50 | +0.23% | 0.00 cr | 1,982.16 | 63.2% | ₹6 cr |
| 03 Aug '26 | 1,941.00 | 2,001.00 | 1,941.00 | 1,994.30 | +53.30 | +2.75% | 0.00 cr | 1,985.13 | 54.9% | ₹7 cr |
| 31 Jul '26 | 1,911.00 | 1,960.00 | 1,892.40 | 1,941.00 | +44.80 | +2.36% | 0.00 cr | 1,939.93 | 56.9% | ₹5 cr |
| 30 Jul '26 | 1,901.00 | 1,931.70 | 1,885.00 | 1,896.20 | −15.80 | −0.83% | 0.00 cr | 1,905.80 | 55.5% | ₹6 cr |
| 29 Jul '26 | 1,927.90 | 1,941.70 | 1,906.00 | 1,912.00 | −16.20 | −0.84% | 0.00 cr | 1,920.46 | 62.2% | ₹3 cr |
| 28 Jul '26 | 2,003.00 | 2,008.00 | 1,922.00 | 1,928.20 | −65.20 | −3.27% | 0.00 cr | 1,946.54 | 62.9% | ₹6 cr |
| 27 Jul '26 | 1,930.10 | 2,000.00 | 1,930.10 | 1,993.40 | +76.10 | +3.97% | 0.00 cr | 1,970.83 | 57.0% | ₹8 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.
