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 | 2,540.00 | 2,553.90 | 2,519.80 | 2,527.30 | −14.30 | −0.56% | 0.04 cr | 2,535.19 | 60.3% | ₹101 cr |
| 03 Sep '26 | 2,530.00 | 2,544.00 | 2,515.10 | 2,541.60 | +14.10 | +0.56% | 0.06 cr | 2,530.41 | 58.0% | ₹149 cr |
| 02 Sep '26 | 2,548.00 | 2,548.00 | 2,510.70 | 2,527.50 | −48.00 | −1.86% | 0.05 cr | 2,524.28 | 44.1% | ₹126 cr |
| 01 Sep '26 | 2,645.30 | 2,645.30 | 2,545.20 | 2,575.50 | −78.10 | −2.94% | 0.10 cr | 2,580.90 | 38.3% | ₹270 cr |
| 31 Aug '26 | 2,590.00 | 2,653.60 | 2,561.10 | 2,653.60 | +44.90 | +1.72% | 0.14 cr | 2,603.96 | 71.0% | ₹360 cr |
| 28 Aug '26 | 2,645.00 | 2,645.00 | 2,583.80 | 2,608.70 | −22.30 | −0.85% | 0.05 cr | 2,606.36 | 52.8% | ₹126 cr |
| 27 Aug '26 | 2,637.90 | 2,655.90 | 2,627.90 | 2,631.00 | +4.50 | +0.17% | 0.05 cr | 2,641.67 | 54.7% | ₹139 cr |
| 26 Aug '26 | 2,660.90 | 2,678.70 | 2,626.50 | 2,626.50 | −13.30 | −0.50% | 0.03 cr | 2,649.10 | 50.5% | ₹90 cr |
| 25 Aug '26 | 2,631.00 | 2,640.00 | 2,605.20 | 2,639.80 | −1.00 | −0.04% | 0.05 cr | 2,620.62 | 47.8% | ₹126 cr |
| 24 Aug '26 | 2,640.40 | 2,642.70 | 2,622.00 | 2,640.80 | +0.80 | +0.03% | 0.04 cr | 2,629.74 | 60.7% | ₹93 cr |
| 21 Aug '26 | 2,620.20 | 2,644.00 | 2,615.50 | 2,640.00 | +14.80 | +0.56% | 0.03 cr | 2,627.67 | 58.5% | ₹87 cr |
| 20 Aug '26 | 2,635.10 | 2,641.80 | 2,607.00 | 2,625.20 | −5.60 | −0.21% | 0.05 cr | 2,624.15 | 52.2% | ₹125 cr |
| 19 Aug '26 | 2,625.00 | 2,634.90 | 2,601.00 | 2,630.80 | +2.40 | +0.09% | 0.07 cr | 2,613.27 | 63.1% | ₹194 cr |
| 18 Aug '26 | 2,663.10 | 2,670.10 | 2,610.10 | 2,628.40 | −59.10 | −2.20% | 0.10 cr | 2,638.14 | 53.0% | ₹268 cr |
| 17 Aug '26 | 2,694.50 | 2,714.60 | 2,687.50 | 2,687.50 | −8.80 | −0.33% | 0.03 cr | 2,701.34 | 54.4% | ₹85 cr |
| 14 Aug '26 | 2,751.00 | 2,751.00 | 2,690.30 | 2,696.30 | −59.20 | −2.15% | 0.07 cr | 2,710.86 | 55.0% | ₹181 cr |
| 13 Aug '26 | 2,725.00 | 2,755.50 | 2,720.00 | 2,755.50 | +15.50 | +0.57% | 0.06 cr | 2,736.40 | 58.9% | ₹159 cr |
| 12 Aug '26 | 2,733.20 | 2,748.40 | 2,698.20 | 2,740.00 | +4.50 | +0.16% | 0.06 cr | 2,726.73 | 63.6% | ₹177 cr |
| 11 Aug '26 | 2,742.10 | 2,747.60 | 2,720.00 | 2,735.50 | −14.50 | −0.53% | 0.10 cr | 2,733.31 | 64.6% | ₹260 cr |
| 10 Aug '26 | 2,724.70 | 2,761.50 | 2,713.50 | 2,750.00 | +15.00 | +0.55% | 0.10 cr | 2,745.69 | 65.9% | ₹268 cr |
| 07 Aug '26 | 2,755.00 | 2,755.00 | 2,695.00 | 2,735.00 | −20.00 | −0.73% | 0.11 cr | 2,715.82 | 62.5% | ₹290 cr |
| 06 Aug '26 | 2,788.00 | 2,788.00 | 2,741.60 | 2,755.00 | −5.00 | −0.18% | 0.08 cr | 2,756.16 | 57.5% | ₹220 cr |
| 05 Aug '26 | 2,787.00 | 2,787.00 | 2,748.70 | 2,760.00 | −15.00 | −0.54% | 0.07 cr | 2,761.11 | 56.1% | ₹190 cr |
| 04 Aug '26 | 2,774.90 | 2,807.30 | 2,732.40 | 2,775.00 | −35.00 | −1.25% | 0.08 cr | 2,772.26 | 50.8% | ₹227 cr |
| 03 Aug '26 | 2,770.90 | 2,810.00 | 2,762.10 | 2,810.00 | +62.70 | +2.28% | 0.10 cr | 2,778.04 | 59.3% | ₹289 cr |
| 31 Jul '26 | 2,773.90 | 2,774.90 | 2,732.40 | 2,747.30 | +1.10 | +0.04% | 0.09 cr | 2,749.85 | 49.7% | ₹245 cr |
| 30 Jul '26 | 2,758.10 | 2,767.90 | 2,666.20 | 2,746.20 | −12.20 | −0.44% | 0.24 cr | 2,723.88 | 41.8% | ₹650 cr |
| 29 Jul '26 | 2,746.20 | 2,864.00 | 2,718.50 | 2,758.40 | +22.20 | +0.81% | 0.38 cr | 2,787.66 | 28.3% | ₹1,060 cr |
| 28 Jul '26 | 2,712.00 | 2,749.80 | 2,706.30 | 2,736.20 | +26.00 | +0.96% | 0.13 cr | 2,732.55 | 49.8% | ₹350 cr |
| 27 Jul '26 | 2,665.80 | 2,723.90 | 2,664.30 | 2,710.20 | +72.30 | +2.74% | 0.07 cr | 2,710.43 | 38.0% | ₹194 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.
