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 | 1,985.00 | 1,994.20 | 1,970.00 | 1,970.00 | −22.10 | −1.11% | 0.04 cr | 1,978.93 | 53.6% | ₹87 cr |
| 03 Sep '26 | 1,998.00 | 1,998.00 | 1,970.00 | 1,992.10 | +2.10 | +0.11% | 0.04 cr | 1,981.30 | 53.1% | ₹87 cr |
| 02 Sep '26 | 1,951.50 | 1,990.00 | 1,939.20 | 1,990.00 | +18.00 | +0.91% | 0.07 cr | 1,967.07 | 58.0% | ₹144 cr |
| 01 Sep '26 | 1,998.70 | 2,004.10 | 1,960.10 | 1,972.00 | −49.00 | −2.42% | 0.08 cr | 1,971.81 | 46.3% | ₹155 cr |
| 31 Aug '26 | 1,985.60 | 2,021.00 | 1,968.00 | 2,021.00 | +19.00 | +0.95% | 0.07 cr | 1,995.75 | 66.9% | ₹145 cr |
| 28 Aug '26 | 2,011.00 | 2,014.70 | 1,982.30 | 2,002.00 | −9.00 | −0.45% | 0.05 cr | 1,992.81 | 49.4% | ₹93 cr |
| 27 Aug '26 | 2,001.10 | 2,026.60 | 1,997.50 | 2,011.00 | +1.00 | +0.05% | 0.05 cr | 2,005.81 | 57.0% | ₹106 cr |
| 26 Aug '26 | 2,017.00 | 2,024.90 | 2,005.50 | 2,010.00 | +6.00 | +0.30% | 0.06 cr | 2,013.48 | 60.3% | ₹114 cr |
| 25 Aug '26 | 2,004.90 | 2,011.70 | 1,985.00 | 2,004.00 | +2.30 | +0.11% | 0.04 cr | 1,997.53 | 46.0% | ₹82 cr |
| 24 Aug '26 | 2,020.00 | 2,028.60 | 1,995.30 | 2,001.70 | −30.80 | −1.52% | 0.05 cr | 2,010.22 | 51.0% | ₹93 cr |
| 21 Aug '26 | 2,009.00 | 2,032.50 | 2,005.00 | 2,032.50 | +16.50 | +0.82% | 0.08 cr | 2,022.07 | 60.5% | ₹168 cr |
| 20 Aug '26 | 2,020.00 | 2,030.10 | 2,013.00 | 2,016.00 | +4.00 | +0.20% | 0.04 cr | 2,018.84 | 52.0% | ₹84 cr |
| 19 Aug '26 | 2,002.10 | 2,013.00 | 1,985.00 | 2,012.00 | +0.80 | +0.04% | 0.09 cr | 1,998.35 | 62.9% | ₹184 cr |
| 18 Aug '26 | 1,998.40 | 2,018.80 | 1,998.00 | 2,011.20 | +6.20 | +0.31% | 0.04 cr | 2,010.20 | 52.2% | ₹83 cr |
| 17 Aug '26 | 2,001.40 | 2,028.20 | 1,997.20 | 2,005.00 | −3.30 | −0.16% | 0.10 cr | 2,009.11 | 59.1% | ₹206 cr |
| 14 Aug '26 | 2,033.50 | 2,033.60 | 2,006.60 | 2,008.30 | −16.70 | −0.82% | 0.10 cr | 2,021.85 | 72.0% | ₹193 cr |
| 13 Aug '26 | 2,010.10 | 2,038.00 | 2,006.70 | 2,025.00 | +4.50 | +0.22% | 0.09 cr | 2,024.10 | 61.6% | ₹180 cr |
| 12 Aug '26 | 2,023.00 | 2,028.40 | 2,006.10 | 2,020.50 | −11.50 | −0.57% | 0.06 cr | 2,013.56 | 52.9% | ₹115 cr |
| 11 Aug '26 | 2,014.00 | 2,043.90 | 2,012.00 | 2,032.00 | +10.70 | +0.53% | 0.11 cr | 2,027.40 | 53.5% | ₹215 cr |
| 10 Aug '26 | 2,009.00 | 2,037.10 | 1,992.60 | 2,021.30 | +12.40 | +0.62% | 0.09 cr | 2,019.82 | 54.6% | ₹191 cr |
| 07 Aug '26 | 2,050.00 | 2,050.00 | 1,988.00 | 2,008.90 | −77.10 | −3.70% | 0.24 cr | 2,007.65 | 58.5% | ₹485 cr |
| 06 Aug '26 | 2,070.00 | 2,103.00 | 2,068.60 | 2,086.00 | +0.00 | +0.00% | 0.18 cr | 2,093.64 | 70.8% | ₹381 cr |
| 05 Aug '26 | 2,105.00 | 2,118.50 | 2,076.10 | 2,086.00 | −19.00 | −0.90% | 0.24 cr | 2,097.31 | 65.1% | ₹513 cr |
| 04 Aug '26 | 2,075.00 | 2,105.00 | 2,068.00 | 2,105.00 | +9.00 | +0.43% | 0.20 cr | 2,084.08 | 69.2% | ₹408 cr |
| 03 Aug '26 | 2,050.50 | 2,096.00 | 2,040.40 | 2,096.00 | +66.90 | +3.30% | 0.29 cr | 2,078.06 | 54.3% | ₹592 cr |
| 31 Jul '26 | 1,932.00 | 2,036.60 | 1,930.00 | 2,029.10 | +119.70 | +6.27% | 0.37 cr | 2,002.53 | 30.8% | ₹747 cr |
| 30 Jul '26 | 1,918.30 | 1,933.40 | 1,892.30 | 1,909.40 | −15.00 | −0.78% | 0.08 cr | 1,907.95 | 45.6% | ₹144 cr |
| 29 Jul '26 | 1,940.00 | 1,945.00 | 1,908.90 | 1,924.40 | −3.50 | −0.18% | 0.11 cr | 1,922.90 | 63.1% | ₹205 cr |
| 28 Jul '26 | 1,918.00 | 1,940.00 | 1,910.70 | 1,927.90 | +14.90 | +0.78% | 0.14 cr | 1,925.85 | 53.8% | ₹273 cr |
| 27 Jul '26 | 1,885.00 | 1,920.00 | 1,885.00 | 1,913.00 | +36.30 | +1.93% | 0.07 cr | 1,907.19 | 46.8% | ₹124 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.
