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 | 2,082.00 | 2,127.00 | 2,045.00 | 2,057.80 | −21.60 | −1.04% | 0.07 cr | 2,087.61 | 32.0% | ₹144 cr |
| 03 Sep '26 | 2,050.00 | 2,090.00 | 2,031.60 | 2,079.40 | +47.00 | +2.31% | 0.08 cr | 2,068.89 | 35.0% | ₹166 cr |
| 02 Sep '26 | 1,973.80 | 2,047.80 | 1,955.10 | 2,032.40 | +62.20 | +3.16% | 0.10 cr | 2,012.81 | 37.8% | ₹195 cr |
| 01 Sep '26 | 1,940.00 | 1,979.00 | 1,930.00 | 1,970.20 | +34.10 | +1.76% | 0.03 cr | 1,959.15 | 38.7% | ₹60 cr |
| 31 Aug '26 | 1,985.00 | 1,998.00 | 1,925.50 | 1,936.10 | −48.80 | −2.46% | 0.03 cr | 1,961.98 | 38.8% | ₹61 cr |
| 28 Aug '26 | 1,926.10 | 1,990.00 | 1,909.00 | 1,984.90 | +64.30 | +3.35% | 0.05 cr | 1,970.33 | 42.7% | ₹97 cr |
| 27 Aug '26 | 1,945.00 | 1,949.70 | 1,914.50 | 1,920.60 | −17.10 | −0.88% | 0.01 cr | 1,931.39 | 35.4% | ₹26 cr |
| 26 Aug '26 | 1,928.40 | 1,964.00 | 1,919.50 | 1,937.70 | +14.70 | +0.76% | 0.02 cr | 1,940.00 | 30.0% | ₹39 cr |
| 25 Aug '26 | 1,926.00 | 1,977.00 | 1,902.60 | 1,923.00 | +8.00 | +0.42% | 0.04 cr | 1,935.39 | 16.6% | ₹70 cr |
| 24 Aug '26 | 1,940.00 | 1,954.40 | 1,908.00 | 1,915.00 | −20.40 | −1.05% | 0.01 cr | 1,931.07 | 31.0% | ₹28 cr |
| 21 Aug '26 | 1,950.00 | 1,969.70 | 1,930.20 | 1,935.40 | −27.40 | −1.40% | 0.02 cr | 1,951.05 | 32.0% | ₹46 cr |
| 20 Aug '26 | 1,977.00 | 1,977.00 | 1,950.00 | 1,962.80 | −4.10 | −0.21% | 0.02 cr | 1,961.03 | 42.9% | ₹46 cr |
| 19 Aug '26 | 1,975.20 | 1,984.00 | 1,924.00 | 1,966.90 | +1.40 | +0.07% | 0.04 cr | 1,954.05 | 35.5% | ₹82 cr |
| 18 Aug '26 | 1,904.00 | 1,975.00 | 1,895.30 | 1,965.50 | +57.00 | +2.99% | 0.07 cr | 1,950.30 | 39.2% | ₹141 cr |
| 17 Aug '26 | 1,890.00 | 1,929.00 | 1,880.40 | 1,908.50 | +34.10 | +1.82% | 0.04 cr | 1,908.87 | 30.8% | ₹74 cr |
| 14 Aug '26 | 1,915.00 | 1,925.70 | 1,869.10 | 1,874.40 | −36.20 | −1.89% | 0.02 cr | 1,889.78 | 40.4% | ₹32 cr |
| 13 Aug '26 | 1,907.00 | 1,936.00 | 1,898.10 | 1,910.60 | +10.00 | +0.53% | 0.02 cr | 1,913.89 | 34.8% | ₹42 cr |
| 12 Aug '26 | 1,920.10 | 1,954.80 | 1,891.40 | 1,900.60 | −1.70 | −0.09% | 0.07 cr | 1,925.52 | 27.1% | ₹138 cr |
| 11 Aug '26 | 1,884.40 | 1,937.60 | 1,865.10 | 1,902.30 | +17.90 | +0.95% | 0.06 cr | 1,904.48 | 30.5% | ₹120 cr |
| 10 Aug '26 | 1,794.90 | 1,916.50 | 1,774.00 | 1,884.40 | +96.60 | +5.40% | 0.26 cr | 1,883.77 | 18.2% | ₹497 cr |
| 07 Aug '26 | 1,729.90 | 1,817.60 | 1,686.40 | 1,787.80 | +62.70 | +3.63% | 0.13 cr | 1,759.82 | 19.6% | ₹221 cr |
| 06 Aug '26 | 1,680.00 | 1,738.60 | 1,670.50 | 1,725.10 | +53.50 | +3.20% | 0.03 cr | 1,716.88 | 35.7% | ₹52 cr |
| 05 Aug '26 | 1,700.20 | 1,718.60 | 1,668.10 | 1,671.60 | −19.00 | −1.12% | 0.02 cr | 1,683.64 | 56.2% | ₹32 cr |
| 04 Aug '26 | 1,750.00 | 1,774.00 | 1,685.00 | 1,690.60 | −53.10 | −3.05% | 0.03 cr | 1,715.29 | 55.2% | ₹55 cr |
| 03 Aug '26 | 1,755.00 | 1,768.00 | 1,740.00 | 1,743.70 | −6.70 | −0.38% | 0.01 cr | 1,748.29 | 53.8% | ₹26 cr |
| 31 Jul '26 | 1,770.00 | 1,799.20 | 1,741.70 | 1,750.40 | −6.00 | −0.34% | 0.02 cr | 1,772.33 | 33.3% | ₹31 cr |
| 30 Jul '26 | 1,766.50 | 1,785.70 | 1,748.80 | 1,756.40 | −25.00 | −1.40% | 0.01 cr | 1,761.90 | 54.4% | ₹23 cr |
| 29 Jul '26 | 1,755.00 | 1,793.40 | 1,751.80 | 1,781.40 | +22.20 | +1.26% | 0.02 cr | 1,775.98 | 61.2% | ₹40 cr |
| 28 Jul '26 | 1,770.10 | 1,779.00 | 1,748.20 | 1,759.20 | −20.90 | −1.17% | 0.01 cr | 1,760.38 | 51.0% | ₹23 cr |
| 27 Jul '26 | 1,730.00 | 1,788.30 | 1,726.90 | 1,780.10 | +66.90 | +3.90% | 0.02 cr | 1,764.16 | 41.4% | ₹40 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.
