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 | 2,320.00 | 2,347.70 | 2,175.00 | 2,196.60 | −52.00 | −2.31% | 0.07 cr | 2,257.12 | 28.4% | ₹154 cr |
| 03 Sep '26 | 2,235.40 | 2,265.40 | 2,139.30 | 2,248.60 | +59.00 | +2.69% | 0.05 cr | 2,205.21 | 33.5% | ₹102 cr |
| 02 Sep '26 | 2,295.00 | 2,348.00 | 2,166.60 | 2,189.60 | −129.00 | −5.56% | 0.07 cr | 2,228.38 | 38.0% | ₹148 cr |
| 01 Sep '26 | 2,370.10 | 2,393.00 | 2,294.20 | 2,318.60 | −54.70 | −2.30% | 0.03 cr | 2,342.12 | 36.0% | ₹71 cr |
| 31 Aug '26 | 2,244.00 | 2,400.00 | 2,193.00 | 2,373.30 | +141.60 | +6.34% | 0.05 cr | 2,316.89 | 36.3% | ₹120 cr |
| 28 Aug '26 | 2,250.00 | 2,251.10 | 2,172.00 | 2,231.70 | −24.90 | −1.10% | 0.02 cr | 2,216.45 | 31.8% | ₹53 cr |
| 27 Aug '26 | 2,222.20 | 2,280.00 | 2,222.20 | 2,256.60 | +30.20 | +1.36% | 0.03 cr | 2,257.53 | 33.8% | ₹63 cr |
| 26 Aug '26 | 2,125.40 | 2,267.90 | 2,125.30 | 2,226.40 | +114.90 | +5.44% | 0.07 cr | 2,201.08 | 35.0% | ₹156 cr |
| 25 Aug '26 | 2,119.40 | 2,151.70 | 2,077.00 | 2,111.50 | −7.90 | −0.37% | 0.02 cr | 2,111.85 | 31.6% | ₹42 cr |
| 24 Aug '26 | 2,183.80 | 2,228.00 | 2,097.60 | 2,119.40 | −64.40 | −2.95% | 0.03 cr | 2,151.58 | 35.5% | ₹71 cr |
| 21 Aug '26 | 2,235.10 | 2,235.10 | 2,154.00 | 2,183.80 | −61.70 | −2.75% | 0.04 cr | 2,181.85 | 38.4% | ₹97 cr |
| 20 Aug '26 | 2,190.00 | 2,351.00 | 2,180.00 | 2,245.50 | −0.10 | −0.00% | 0.08 cr | 2,284.28 | 27.5% | ₹177 cr |
| 19 Aug '26 | 2,199.90 | 2,269.40 | 2,070.00 | 2,245.60 | +48.30 | +2.20% | 0.09 cr | 2,157.34 | 33.8% | ₹201 cr |
| 18 Aug '26 | 2,059.40 | 2,258.00 | 2,055.90 | 2,197.30 | +137.90 | +6.70% | 0.11 cr | 2,140.08 | 41.2% | ₹243 cr |
| 17 Aug '26 | 1,950.30 | 2,081.00 | 1,948.00 | 2,059.40 | +118.60 | +6.11% | 0.09 cr | 2,035.79 | 34.2% | ₹188 cr |
| 14 Aug '26 | 1,939.10 | 1,960.00 | 1,921.70 | 1,940.80 | +10.40 | +0.54% | 0.02 cr | 1,942.18 | 54.6% | ₹34 cr |
| 13 Aug '26 | 1,973.70 | 1,978.20 | 1,912.00 | 1,930.40 | −33.50 | −1.71% | 0.02 cr | 1,932.95 | 42.2% | ₹35 cr |
| 12 Aug '26 | 1,940.00 | 2,002.60 | 1,927.00 | 1,963.90 | +25.60 | +1.32% | 0.04 cr | 1,975.02 | 42.0% | ₹80 cr |
| 11 Aug '26 | 1,930.00 | 1,959.00 | 1,894.00 | 1,938.30 | +14.60 | +0.76% | 0.02 cr | 1,937.66 | 34.8% | ₹41 cr |
| 10 Aug '26 | 1,968.00 | 2,004.00 | 1,896.20 | 1,923.70 | −41.60 | −2.12% | 0.06 cr | 1,946.43 | 39.5% | ₹121 cr |
| 07 Aug '26 | 1,785.00 | 1,998.00 | 1,785.00 | 1,965.30 | +190.80 | +10.75% | 0.19 cr | 1,901.77 | 22.0% | ₹357 cr |
| 06 Aug '26 | 1,821.00 | 1,871.90 | 1,750.30 | 1,774.50 | −48.70 | −2.67% | 0.05 cr | 1,804.45 | 37.4% | ₹92 cr |
| 05 Aug '26 | 1,840.00 | 1,843.90 | 1,772.10 | 1,823.20 | +17.80 | +0.99% | 0.08 cr | 1,815.50 | 39.7% | ₹139 cr |
| 04 Aug '26 | 1,754.40 | 1,814.00 | 1,746.50 | 1,805.40 | +53.60 | +3.06% | 0.04 cr | 1,783.63 | 37.9% | ₹72 cr |
| 03 Aug '26 | 1,814.00 | 1,834.30 | 1,740.00 | 1,751.80 | −56.10 | −3.10% | 0.03 cr | 1,783.52 | 45.6% | ₹50 cr |
| 31 Jul '26 | 1,770.00 | 1,859.00 | 1,760.20 | 1,807.90 | +48.40 | +2.75% | 0.07 cr | 1,823.58 | 42.9% | ₹133 cr |
| 30 Jul '26 | 1,669.40 | 1,802.00 | 1,669.40 | 1,759.50 | +82.20 | +4.90% | 0.08 cr | 1,757.16 | 23.3% | ₹143 cr |
| 29 Jul '26 | 1,649.60 | 1,697.20 | 1,639.80 | 1,677.30 | +37.30 | +2.27% | 0.02 cr | 1,678.15 | 44.7% | ₹35 cr |
| 28 Jul '26 | 1,744.60 | 1,744.60 | 1,629.40 | 1,640.00 | −88.20 | −5.10% | 0.03 cr | 1,653.27 | 49.0% | ₹45 cr |
| 27 Jul '26 | 1,751.10 | 1,767.90 | 1,654.10 | 1,728.20 | −13.30 | −0.76% | 0.03 cr | 1,712.40 | 38.4% | ₹48 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.
