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 | 2,432.00 | 2,550.00 | 2,432.00 | 2,525.20 | +107.40 | +4.44% | 0.06 cr | 2,518.63 | 30.7% | ₹153 cr |
| 03 Sep '26 | 2,400.00 | 2,432.00 | 2,375.10 | 2,417.80 | +27.70 | +1.16% | 0.01 cr | 2,404.13 | 27.8% | ₹27 cr |
| 02 Sep '26 | 2,415.20 | 2,506.00 | 2,371.50 | 2,390.10 | −19.60 | −0.81% | 0.05 cr | 2,443.50 | 27.6% | ₹111 cr |
| 01 Sep '26 | 2,347.20 | 2,457.50 | 2,295.10 | 2,409.70 | +86.10 | +3.71% | 0.03 cr | 2,396.38 | 30.9% | ₹63 cr |
| 31 Aug '26 | 2,391.00 | 2,411.70 | 2,302.50 | 2,323.60 | −66.90 | −2.80% | 0.01 cr | 2,343.64 | 38.9% | ₹32 cr |
| 28 Aug '26 | 2,413.00 | 2,431.10 | 2,361.10 | 2,390.50 | −35.30 | −1.46% | 0.01 cr | 2,387.75 | 34.2% | ₹30 cr |
| 27 Aug '26 | 2,410.00 | 2,458.70 | 2,381.70 | 2,425.80 | −11.40 | −0.47% | 0.02 cr | 2,420.21 | 32.3% | ₹57 cr |
| 26 Aug '26 | 2,350.00 | 2,461.00 | 2,318.00 | 2,437.20 | +93.60 | +3.99% | 0.04 cr | 2,393.59 | 31.0% | ₹101 cr |
| 25 Aug '26 | 2,241.60 | 2,390.00 | 2,205.30 | 2,343.60 | +119.10 | +5.35% | 0.06 cr | 2,296.05 | 31.5% | ₹138 cr |
| 24 Aug '26 | 2,086.00 | 2,250.00 | 2,086.00 | 2,224.50 | +146.30 | +7.04% | 0.06 cr | 2,208.64 | 28.6% | ₹131 cr |
| 21 Aug '26 | 2,066.00 | 2,120.00 | 2,060.00 | 2,078.20 | −0.70 | −0.03% | 0.01 cr | 2,088.08 | 26.6% | ₹23 cr |
| 20 Aug '26 | 2,100.00 | 2,121.60 | 2,050.10 | 2,078.90 | −13.80 | −0.66% | 0.01 cr | 2,093.76 | 43.2% | ₹16 cr |
| 19 Aug '26 | 2,117.00 | 2,130.00 | 2,057.00 | 2,092.70 | −11.00 | −0.52% | 0.01 cr | 2,095.04 | 30.2% | ₹24 cr |
| 18 Aug '26 | 2,137.50 | 2,146.80 | 2,084.80 | 2,103.70 | −21.50 | −1.01% | 0.01 cr | 2,113.76 | 42.0% | ₹15 cr |
| 17 Aug '26 | 2,133.80 | 2,160.40 | 2,109.70 | 2,125.20 | −8.60 | −0.40% | 0.01 cr | 2,128.07 | 38.0% | ₹17 cr |
| 14 Aug '26 | 2,096.10 | 2,153.00 | 2,075.10 | 2,133.80 | +37.90 | +1.81% | 0.01 cr | 2,113.68 | 43.4% | ₹20 cr |
| 13 Aug '26 | 2,081.00 | 2,116.70 | 2,075.10 | 2,095.90 | +15.00 | +0.72% | 0.01 cr | 2,097.23 | 37.0% | ₹12 cr |
| 12 Aug '26 | 2,129.00 | 2,148.90 | 2,062.10 | 2,080.90 | −42.80 | −2.02% | 0.01 cr | 2,091.51 | 39.7% | ₹21 cr |
| 11 Aug '26 | 2,047.00 | 2,178.00 | 2,046.10 | 2,123.70 | +77.60 | +3.79% | 0.02 cr | 2,129.67 | 31.9% | ₹53 cr |
| 10 Aug '26 | 2,039.00 | 2,085.00 | 1,996.10 | 2,046.10 | +16.50 | +0.81% | 0.01 cr | 2,045.47 | 34.5% | ₹25 cr |
| 07 Aug '26 | 2,109.00 | 2,109.00 | 2,022.80 | 2,029.60 | −71.20 | −3.39% | 0.01 cr | 2,057.27 | 38.3% | ₹23 cr |
| 06 Aug '26 | 2,008.90 | 2,129.80 | 1,998.00 | 2,100.80 | +102.30 | +5.12% | 0.03 cr | 2,081.94 | 37.3% | ₹62 cr |
| 05 Aug '26 | 2,001.00 | 2,049.00 | 1,977.30 | 1,998.50 | +3.60 | +0.18% | 0.02 cr | 2,006.15 | 40.2% | ₹31 cr |
| 04 Aug '26 | 2,050.00 | 2,076.00 | 1,985.10 | 1,994.90 | −30.30 | −1.50% | 0.03 cr | 2,035.60 | 34.1% | ₹58 cr |
| 03 Aug '26 | 2,148.00 | 2,165.00 | 2,010.40 | 2,025.20 | −108.10 | −5.07% | 0.04 cr | 2,072.33 | 44.2% | ₹76 cr |
| 31 Jul '26 | 2,243.90 | 2,258.40 | 2,107.40 | 2,133.30 | −110.10 | −4.91% | 0.02 cr | 2,179.38 | 48.5% | ₹43 cr |
| 30 Jul '26 | 2,260.00 | 2,260.00 | 2,215.30 | 2,243.40 | −28.00 | −1.23% | 0.01 cr | 2,236.54 | 28.9% | ₹23 cr |
| 29 Jul '26 | 2,271.00 | 2,351.00 | 2,252.50 | 2,271.40 | +29.90 | +1.33% | 0.03 cr | 2,296.41 | 28.9% | ₹65 cr |
| 28 Jul '26 | 2,350.00 | 2,429.00 | 2,185.00 | 2,241.50 | −43.30 | −1.90% | 0.10 cr | 2,300.70 | 24.8% | ₹223 cr |
| 27 Jul '26 | 2,217.90 | 2,323.40 | 2,174.60 | 2,284.80 | +110.30 | +5.07% | 0.03 cr | 2,266.89 | 29.7% | ₹73 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.
