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 | 2,330.00 | 2,346.30 | 2,264.00 | 2,284.60 | −42.70 | −1.83% | 0.03 cr | 2,287.18 | 50.3% | ₹74 cr |
| 03 Sep '26 | 2,333.60 | 2,385.00 | 2,305.20 | 2,327.30 | −1.80 | −0.08% | 0.04 cr | 2,343.24 | 48.2% | ₹102 cr |
| 02 Sep '26 | 2,310.20 | 2,338.50 | 2,273.00 | 2,329.10 | −2.70 | −0.12% | 0.03 cr | 2,307.86 | 38.1% | ₹79 cr |
| 01 Sep '26 | 2,300.90 | 2,352.00 | 2,295.00 | 2,331.80 | +52.60 | +2.31% | 0.05 cr | 2,329.37 | 59.3% | ₹119 cr |
| 31 Aug '26 | 2,320.00 | 2,371.00 | 2,241.10 | 2,279.20 | −60.90 | −2.60% | 0.97 cr | 2,282.31 | 64.1% | ₹2,210 cr |
| 28 Aug '26 | 2,358.00 | 2,360.90 | 2,326.50 | 2,340.10 | −12.00 | −0.51% | 0.08 cr | 2,340.83 | 77.2% | ₹177 cr |
| 27 Aug '26 | 2,340.20 | 2,393.00 | 2,330.10 | 2,352.10 | +23.50 | +1.01% | 0.05 cr | 2,367.24 | 63.8% | ₹116 cr |
| 26 Aug '26 | 2,378.70 | 2,394.20 | 2,315.20 | 2,328.60 | −37.70 | −1.59% | 0.02 cr | 2,337.64 | 66.1% | ₹47 cr |
| 25 Aug '26 | 2,379.40 | 2,379.40 | 2,311.00 | 2,366.30 | +7.90 | +0.33% | 0.02 cr | 2,347.95 | 57.7% | ₹56 cr |
| 24 Aug '26 | 2,352.50 | 2,394.60 | 2,331.10 | 2,358.40 | +7.60 | +0.32% | 0.01 cr | 2,354.52 | 51.7% | ₹29 cr |
| 21 Aug '26 | 2,379.00 | 2,379.10 | 2,342.00 | 2,350.80 | −27.20 | −1.14% | 0.01 cr | 2,352.51 | 55.9% | ₹19 cr |
| 20 Aug '26 | 2,366.50 | 2,393.40 | 2,345.90 | 2,378.00 | +11.60 | +0.49% | 0.01 cr | 2,367.74 | 55.0% | ₹25 cr |
| 19 Aug '26 | 2,380.00 | 2,389.50 | 2,347.20 | 2,366.40 | −10.30 | −0.43% | 0.01 cr | 2,368.16 | 50.1% | ₹23 cr |
| 18 Aug '26 | 2,400.00 | 2,413.00 | 2,372.00 | 2,376.70 | −30.50 | −1.27% | 0.01 cr | 2,385.71 | 52.4% | ₹13 cr |
| 17 Aug '26 | 2,389.90 | 2,421.20 | 2,365.50 | 2,407.20 | +43.60 | +1.84% | 0.02 cr | 2,387.87 | 56.0% | ₹46 cr |
| 14 Aug '26 | 2,410.00 | 2,423.20 | 2,350.10 | 2,363.60 | −46.40 | −1.93% | 0.04 cr | 2,363.04 | 72.2% | ₹85 cr |
| 13 Aug '26 | 2,489.00 | 2,529.20 | 2,400.00 | 2,410.00 | −86.90 | −3.48% | 0.03 cr | 2,441.61 | 68.6% | ₹70 cr |
| 12 Aug '26 | 2,498.00 | 2,525.00 | 2,475.00 | 2,496.90 | −2.00 | −0.08% | 0.02 cr | 2,498.93 | 66.5% | ₹39 cr |
| 11 Aug '26 | 2,535.80 | 2,554.50 | 2,475.00 | 2,498.90 | −25.70 | −1.02% | 0.01 cr | 2,515.44 | 49.4% | ₹21 cr |
| 10 Aug '26 | 2,482.00 | 2,547.00 | 2,475.10 | 2,524.60 | +58.30 | +2.36% | 0.04 cr | 2,526.38 | 71.8% | ₹112 cr |
| 07 Aug '26 | 2,430.00 | 2,498.80 | 2,430.00 | 2,466.30 | +0.60 | +0.02% | 0.01 cr | 2,469.35 | 39.6% | ₹29 cr |
| 06 Aug '26 | 2,488.00 | 2,521.70 | 2,397.30 | 2,465.70 | −35.90 | −1.44% | 0.01 cr | 2,483.83 | 40.4% | ₹31 cr |
| 05 Aug '26 | 2,469.80 | 2,558.00 | 2,420.00 | 2,501.60 | +9.70 | +0.39% | 0.02 cr | 2,522.62 | 32.4% | ₹43 cr |
| 04 Aug '26 | 2,479.70 | 2,530.00 | 2,412.40 | 2,491.90 | −0.30 | −0.01% | 0.03 cr | 2,509.42 | 42.0% | ₹69 cr |
| 03 Aug '26 | 2,478.50 | 2,521.90 | 2,442.10 | 2,492.20 | +18.70 | +0.76% | 0.05 cr | 2,487.73 | 33.7% | ₹135 cr |
| 31 Jul '26 | 2,329.50 | 2,511.20 | 2,321.00 | 2,473.50 | +166.60 | +7.22% | 0.34 cr | 2,453.19 | 26.2% | ₹833 cr |
| 30 Jul '26 | 2,220.90 | 2,336.00 | 2,208.00 | 2,306.90 | +225.20 | +10.82% | 0.42 cr | 2,266.18 | 22.0% | ₹957 cr |
| 29 Jul '26 | 2,023.00 | 2,090.10 | 2,023.00 | 2,081.70 | +68.50 | +3.40% | 0.01 cr | 2,074.08 | 47.8% | ₹30 cr |
| 28 Jul '26 | 2,036.00 | 2,055.00 | 2,007.00 | 2,013.20 | −12.00 | −0.59% | 0.02 cr | 2,025.56 | 57.4% | ₹31 cr |
| 27 Jul '26 | 2,047.80 | 2,052.00 | 2,005.00 | 2,025.20 | +11.70 | +0.58% | 0.02 cr | 2,022.39 | 61.8% | ₹36 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.
