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 | 2,770.00 | 2,824.30 | 2,753.40 | 2,777.30 | +10.40 | +0.38% | 0.02 cr | 2,787.11 | 33.7% | ₹62 cr |
| 03 Sep '26 | 2,800.00 | 2,827.80 | 2,741.20 | 2,766.90 | −18.90 | −0.68% | 0.03 cr | 2,775.66 | 39.6% | ₹74 cr |
| 02 Sep '26 | 2,820.10 | 2,853.50 | 2,754.90 | 2,785.80 | −58.50 | −2.06% | 0.03 cr | 2,790.81 | 40.8% | ₹71 cr |
| 01 Sep '26 | 2,880.00 | 2,919.00 | 2,815.10 | 2,844.30 | −17.50 | −0.61% | 0.04 cr | 2,868.59 | 42.8% | ₹126 cr |
| 31 Aug '26 | 2,859.90 | 2,942.20 | 2,830.00 | 2,861.80 | +11.30 | +0.40% | 0.08 cr | 2,882.73 | 34.2% | ₹228 cr |
| 28 Aug '26 | 2,814.40 | 2,882.00 | 2,798.50 | 2,850.50 | +48.10 | +1.72% | 0.04 cr | 2,846.53 | 34.0% | ₹114 cr |
| 27 Aug '26 | 2,838.00 | 2,838.00 | 2,785.00 | 2,802.40 | −23.10 | −0.82% | 0.02 cr | 2,808.19 | 40.5% | ₹57 cr |
| 26 Aug '26 | 2,819.80 | 2,886.00 | 2,819.80 | 2,825.50 | +21.00 | +0.75% | 0.03 cr | 2,848.85 | 38.9% | ₹87 cr |
| 25 Aug '26 | 2,791.00 | 2,916.90 | 2,791.00 | 2,804.50 | +8.30 | +0.30% | 0.07 cr | 2,846.44 | 29.8% | ₹210 cr |
| 24 Aug '26 | 2,859.90 | 2,876.80 | 2,782.70 | 2,796.20 | −41.60 | −1.47% | 0.03 cr | 2,822.04 | 45.8% | ₹87 cr |
| 21 Aug '26 | 2,765.10 | 2,851.50 | 2,721.00 | 2,837.80 | +71.20 | +2.57% | 0.05 cr | 2,805.51 | 32.9% | ₹129 cr |
| 20 Aug '26 | 2,850.00 | 2,878.90 | 2,756.00 | 2,766.60 | −61.80 | −2.18% | 0.04 cr | 2,797.27 | 44.1% | ₹107 cr |
| 19 Aug '26 | 2,870.90 | 2,901.10 | 2,802.20 | 2,828.40 | −30.50 | −1.07% | 0.04 cr | 2,833.46 | 43.3% | ₹107 cr |
| 18 Aug '26 | 2,885.00 | 2,889.00 | 2,787.40 | 2,858.90 | −41.00 | −1.41% | 0.08 cr | 2,844.06 | 34.7% | ₹220 cr |
| 17 Aug '26 | 2,750.00 | 2,986.60 | 2,703.00 | 2,899.90 | +182.10 | +6.70% | 0.27 cr | 2,897.68 | 26.3% | ₹788 cr |
| 14 Aug '26 | 2,665.10 | 2,735.00 | 2,652.10 | 2,717.80 | +52.70 | +1.98% | 0.06 cr | 2,711.48 | 34.4% | ₹169 cr |
| 13 Aug '26 | 2,480.00 | 2,689.00 | 2,480.00 | 2,665.10 | +185.60 | +7.49% | 0.18 cr | 2,615.50 | 31.0% | ₹478 cr |
| 12 Aug '26 | 2,472.10 | 2,495.40 | 2,450.40 | 2,479.50 | +7.40 | +0.30% | 0.02 cr | 2,474.79 | 42.1% | ₹54 cr |
| 11 Aug '26 | 2,560.00 | 2,560.00 | 2,465.00 | 2,472.10 | −77.60 | −3.04% | 0.04 cr | 2,487.94 | 51.5% | ₹91 cr |
| 10 Aug '26 | 2,475.90 | 2,589.00 | 2,328.00 | 2,549.70 | +60.70 | +2.44% | 0.13 cr | 2,505.78 | 32.6% | ₹322 cr |
| 07 Aug '26 | 2,455.00 | 2,515.00 | 2,455.00 | 2,489.00 | +33.20 | +1.35% | 0.05 cr | 2,492.74 | 40.5% | ₹133 cr |
| 06 Aug '26 | 2,455.00 | 2,480.00 | 2,426.00 | 2,455.80 | +9.00 | +0.37% | 0.03 cr | 2,461.56 | 44.2% | ₹72 cr |
| 05 Aug '26 | 2,390.00 | 2,463.00 | 2,385.00 | 2,446.80 | +72.40 | +3.05% | 0.05 cr | 2,441.82 | 47.0% | ₹112 cr |
| 04 Aug '26 | 2,320.00 | 2,418.30 | 2,310.90 | 2,374.40 | +67.60 | +2.93% | 0.05 cr | 2,374.11 | 38.8% | ₹121 cr |
| 03 Aug '26 | 2,309.70 | 2,372.00 | 2,275.10 | 2,306.80 | +14.30 | +0.62% | 0.03 cr | 2,329.83 | 39.9% | ₹71 cr |
| 31 Jul '26 | 2,271.20 | 2,330.00 | 2,268.00 | 2,292.50 | +32.90 | +1.46% | 0.03 cr | 2,302.08 | 39.8% | ₹66 cr |
| 30 Jul '26 | 2,395.20 | 2,395.20 | 2,250.00 | 2,259.60 | −135.60 | −5.66% | 0.08 cr | 2,293.72 | 46.6% | ₹178 cr |
| 29 Jul '26 | 2,418.00 | 2,444.00 | 2,380.00 | 2,395.20 | −5.90 | −0.25% | 0.03 cr | 2,406.33 | 37.0% | ₹81 cr |
| 28 Jul '26 | 2,437.20 | 2,439.80 | 2,363.70 | 2,401.10 | −40.50 | −1.66% | 0.04 cr | 2,397.56 | 34.6% | ₹101 cr |
| 27 Jul '26 | 2,452.00 | 2,493.90 | 2,405.00 | 2,441.60 | +2.60 | +0.11% | 0.06 cr | 2,446.29 | 33.6% | ₹142 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.
