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 | 2,309.70 | 2,315.90 | 2,280.00 | 2,289.30 | −9.00 | −0.39% | 0.00 cr | 2,299.45 | 72.3% | ₹6 cr |
| 03 Sep '26 | 2,311.00 | 2,329.60 | 2,289.20 | 2,298.30 | +10.10 | +0.44% | 0.00 cr | 2,303.09 | 71.3% | ₹5 cr |
| 02 Sep '26 | 2,322.80 | 2,328.50 | 2,278.60 | 2,288.20 | −31.00 | −1.34% | 0.00 cr | 2,289.51 | 64.7% | ₹4 cr |
| 01 Sep '26 | 2,376.50 | 2,376.50 | 2,305.60 | 2,319.20 | −44.30 | −1.87% | 0.00 cr | 2,330.27 | 56.7% | ₹3 cr |
| 31 Aug '26 | 2,358.80 | 2,384.60 | 2,325.00 | 2,363.50 | +4.70 | +0.20% | 0.00 cr | 2,346.93 | 56.7% | ₹3 cr |
| 28 Aug '26 | 2,384.00 | 2,384.00 | 2,345.00 | 2,358.80 | −11.60 | −0.49% | 0.00 cr | 2,360.52 | 64.8% | ₹3 cr |
| 27 Aug '26 | 2,339.30 | 2,392.20 | 2,339.30 | 2,370.40 | +31.50 | +1.35% | 0.00 cr | 2,369.22 | 50.8% | ₹7 cr |
| 26 Aug '26 | 2,378.00 | 2,387.80 | 2,329.00 | 2,338.90 | −9.80 | −0.42% | 0.00 cr | 2,347.88 | 48.2% | ₹4 cr |
| 25 Aug '26 | 2,384.90 | 2,393.60 | 2,329.20 | 2,348.70 | −36.20 | −1.52% | 0.00 cr | 2,348.93 | 48.2% | ₹5 cr |
| 24 Aug '26 | 2,400.90 | 2,460.60 | 2,372.70 | 2,384.90 | −4.80 | −0.20% | 0.00 cr | 2,419.77 | 46.0% | ₹7 cr |
| 21 Aug '26 | 2,355.00 | 2,400.90 | 2,331.00 | 2,389.70 | +35.80 | +1.52% | 0.00 cr | 2,367.38 | 62.9% | ₹9 cr |
| 20 Aug '26 | 2,310.00 | 2,368.20 | 2,294.00 | 2,353.90 | +49.50 | +2.15% | 0.00 cr | 2,327.75 | 65.8% | ₹9 cr |
| 19 Aug '26 | 2,349.90 | 2,349.90 | 2,301.10 | 2,304.40 | −35.40 | −1.51% | 0.00 cr | 2,312.34 | 57.0% | ₹4 cr |
| 18 Aug '26 | 2,309.90 | 2,360.00 | 2,282.50 | 2,339.80 | +41.30 | +1.80% | 0.00 cr | 2,318.37 | 57.8% | ₹7 cr |
| 17 Aug '26 | 2,285.80 | 2,321.90 | 2,281.20 | 2,298.50 | +13.70 | +0.60% | 0.00 cr | 2,300.70 | 50.4% | ₹3 cr |
| 14 Aug '26 | 2,319.90 | 2,319.90 | 2,280.20 | 2,284.80 | −21.60 | −0.94% | 0.00 cr | 2,291.81 | 74.1% | ₹6 cr |
| 13 Aug '26 | 2,297.90 | 2,324.70 | 2,292.10 | 2,306.40 | +8.50 | +0.37% | 0.00 cr | 2,307.79 | 61.1% | ₹5 cr |
| 12 Aug '26 | 2,334.90 | 2,334.90 | 2,290.00 | 2,297.90 | −26.50 | −1.14% | 0.00 cr | 2,303.18 | 61.0% | ₹4 cr |
| 11 Aug '26 | 2,299.50 | 2,349.50 | 2,286.00 | 2,324.40 | +24.90 | +1.08% | 0.00 cr | 2,307.44 | 50.9% | ₹5 cr |
| 10 Aug '26 | 2,250.00 | 2,324.50 | 2,249.90 | 2,299.50 | −29.90 | −1.28% | 0.00 cr | 2,297.16 | 59.1% | ₹8 cr |
| 07 Aug '26 | 2,354.90 | 2,359.00 | 2,310.10 | 2,329.40 | −16.40 | −0.70% | 0.00 cr | 2,336.66 | 65.5% | ₹6 cr |
| 06 Aug '26 | 2,330.00 | 2,379.90 | 2,322.00 | 2,345.80 | +25.70 | +1.11% | 0.00 cr | 2,351.06 | 56.7% | ₹8 cr |
| 05 Aug '26 | 2,372.60 | 2,402.50 | 2,309.00 | 2,320.10 | −70.10 | −2.93% | 0.01 cr | 2,351.77 | 73.2% | ₹24 cr |
| 04 Aug '26 | 2,572.70 | 2,601.00 | 2,368.00 | 2,390.20 | −174.30 | −6.80% | 0.02 cr | 2,437.85 | 39.1% | ₹45 cr |
| 03 Aug '26 | 2,539.00 | 2,586.60 | 2,535.00 | 2,564.50 | +40.10 | +1.59% | 0.00 cr | 2,569.10 | 56.0% | ₹7 cr |
| 31 Jul '26 | 2,509.90 | 2,576.00 | 2,506.30 | 2,524.40 | +28.80 | +1.15% | 0.00 cr | 2,543.56 | 42.9% | ₹9 cr |
| 30 Jul '26 | 2,584.10 | 2,584.10 | 2,475.30 | 2,495.60 | −76.60 | −2.98% | 0.00 cr | 2,515.84 | 60.7% | ₹7 cr |
| 29 Jul '26 | 2,543.60 | 2,590.00 | 2,520.00 | 2,572.20 | +48.80 | +1.93% | 0.00 cr | 2,558.49 | 50.6% | ₹4 cr |
| 28 Jul '26 | 2,569.90 | 2,578.80 | 2,510.20 | 2,523.40 | −38.60 | −1.51% | 0.00 cr | 2,546.92 | 67.1% | ₹5 cr |
| 27 Jul '26 | 2,549.00 | 2,594.90 | 2,521.30 | 2,562.00 | +42.60 | +1.69% | 0.00 cr | 2,567.16 | 58.3% | ₹6 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.
