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 | 2,258.00 | 2,275.70 | 2,190.10 | 2,218.50 | −40.40 | −1.79% | 0.00 cr | 2,223.12 | 53.0% | ₹3 cr |
| 03 Sep '26 | 2,145.00 | 2,285.00 | 2,145.00 | 2,258.90 | +121.90 | +5.70% | 0.00 cr | 2,230.28 | 53.2% | ₹6 cr |
| 02 Sep '26 | 2,208.50 | 2,208.50 | 2,076.00 | 2,137.00 | −69.80 | −3.16% | 0.00 cr | 2,114.99 | 56.8% | ₹9 cr |
| 01 Sep '26 | 2,277.00 | 2,277.00 | 2,180.00 | 2,206.80 | −53.10 | −2.35% | 0.00 cr | 2,211.24 | 54.9% | ₹3 cr |
| 31 Aug '26 | 2,190.00 | 2,371.80 | 2,153.00 | 2,259.90 | +58.90 | +2.68% | 0.00 cr | 2,247.99 | 50.0% | ₹7 cr |
| 28 Aug '26 | 2,194.20 | 2,253.00 | 2,166.20 | 2,201.00 | +6.80 | +0.31% | 0.00 cr | 2,192.56 | 48.4% | ₹4 cr |
| 27 Aug '26 | 2,261.00 | 2,293.30 | 2,179.30 | 2,194.20 | −66.80 | −2.95% | 0.00 cr | 2,208.73 | 62.4% | ₹6 cr |
| 26 Aug '26 | 2,370.00 | 2,387.00 | 2,255.00 | 2,261.00 | −26.20 | −1.15% | 0.00 cr | 2,304.43 | 48.1% | ₹4 cr |
| 25 Aug '26 | 2,307.00 | 2,319.50 | 2,251.00 | 2,287.20 | −19.80 | −0.86% | 0.00 cr | 2,271.92 | 62.6% | ₹2 cr |
| 24 Aug '26 | 2,300.10 | 2,400.00 | 2,289.10 | 2,307.00 | −20.70 | −0.89% | 0.00 cr | 2,341.97 | 47.7% | ₹5 cr |
| 21 Aug '26 | 2,285.00 | 2,354.10 | 2,258.30 | 2,327.70 | +32.70 | +1.42% | 0.00 cr | 2,304.20 | 47.5% | ₹4 cr |
| 20 Aug '26 | 2,446.00 | 2,446.00 | 2,270.00 | 2,295.00 | −104.20 | −4.34% | 0.00 cr | 2,328.21 | 54.4% | ₹8 cr |
| 19 Aug '26 | 2,356.00 | 2,451.00 | 2,345.00 | 2,399.20 | +44.20 | +1.88% | 0.00 cr | 2,398.31 | 45.7% | ₹6 cr |
| 18 Aug '26 | 2,435.00 | 2,519.90 | 2,326.20 | 2,355.00 | −77.90 | −3.20% | 0.01 cr | 2,395.57 | 49.4% | ₹12 cr |
| 17 Aug '26 | 2,525.70 | 2,550.00 | 2,409.20 | 2,432.90 | −117.80 | −4.62% | 0.00 cr | 2,457.20 | 49.4% | ₹9 cr |
| 14 Aug '26 | 2,600.00 | 2,600.00 | 2,473.00 | 2,550.70 | −44.50 | −1.71% | 0.00 cr | 2,538.55 | 48.9% | ₹4 cr |
| 13 Aug '26 | 2,600.00 | 2,663.90 | 2,555.00 | 2,595.20 | +36.20 | +1.41% | 0.00 cr | 2,598.26 | 49.1% | ₹6 cr |
| 12 Aug '26 | 2,721.00 | 2,807.90 | 2,544.10 | 2,559.00 | −109.30 | −4.10% | 0.01 cr | 2,667.15 | 60.2% | ₹30 cr |
| 11 Aug '26 | 2,480.00 | 2,712.00 | 2,470.00 | 2,668.30 | +164.30 | +6.56% | 0.01 cr | 2,632.02 | 49.4% | ₹27 cr |
| 10 Aug '26 | 2,366.00 | 2,579.80 | 2,366.00 | 2,504.00 | +130.30 | +5.49% | 0.01 cr | 2,515.07 | 43.1% | ₹16 cr |
| 07 Aug '26 | 2,539.90 | 2,600.00 | 2,306.00 | 2,373.70 | −145.20 | −5.76% | 0.01 cr | 2,403.03 | 39.5% | ₹24 cr |
| 06 Aug '26 | 2,400.00 | 2,550.00 | 2,398.90 | 2,518.90 | +152.00 | +6.42% | 0.01 cr | 2,492.18 | 43.1% | ₹16 cr |
| 05 Aug '26 | 2,365.00 | 2,384.50 | 2,331.70 | 2,366.90 | +1.90 | +0.08% | 0.00 cr | 2,358.70 | 49.0% | ₹3 cr |
| 04 Aug '26 | 2,370.00 | 2,390.00 | 2,302.10 | 2,365.00 | +12.00 | +0.51% | 0.00 cr | 2,363.35 | 52.5% | ₹4 cr |
| 03 Aug '26 | 2,231.90 | 2,390.00 | 2,226.80 | 2,353.00 | +121.10 | +5.43% | 0.00 cr | 2,319.77 | 41.9% | ₹8 cr |
| 31 Jul '26 | 2,192.20 | 2,341.90 | 2,184.00 | 2,231.90 | +28.50 | +1.29% | 0.00 cr | 2,264.37 | 42.3% | ₹6 cr |
| 30 Jul '26 | 2,268.00 | 2,274.80 | 2,176.40 | 2,203.40 | −29.80 | −1.33% | 0.00 cr | 2,225.96 | 35.9% | ₹4 cr |
| 29 Jul '26 | 2,145.00 | 2,243.90 | 2,109.00 | 2,233.20 | +123.40 | +5.85% | 0.00 cr | 2,204.09 | 43.1% | ₹8 cr |
| 28 Jul '26 | 2,231.00 | 2,257.50 | 2,072.40 | 2,109.80 | −120.90 | −5.42% | 0.01 cr | 2,121.66 | 49.7% | ₹19 cr |
| 27 Jul '26 | 2,365.00 | 2,365.00 | 2,225.60 | 2,230.70 | −84.90 | −3.67% | 0.00 cr | 2,260.96 | 58.7% | ₹7 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.
