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 | 1,997.60 | 1,997.60 | 1,951.00 | 1,956.00 | −25.00 | −1.26% | 0.15 cr | 1,970.41 | 53.2% | ₹301 cr |
| 03 Sep '26 | 2,025.00 | 2,033.00 | 1,978.30 | 1,981.00 | −50.80 | −2.50% | 0.19 cr | 1,995.93 | 53.0% | ₹383 cr |
| 02 Sep '26 | 2,046.10 | 2,046.10 | 2,006.30 | 2,031.80 | −20.40 | −0.99% | 0.13 cr | 2,017.39 | 72.1% | ₹271 cr |
| 01 Sep '26 | 2,076.00 | 2,076.10 | 2,040.00 | 2,052.20 | −52.70 | −2.50% | 0.10 cr | 2,053.59 | 62.8% | ₹200 cr |
| 31 Aug '26 | 2,034.90 | 2,104.90 | 2,012.00 | 2,104.90 | +67.20 | +3.30% | 0.08 cr | 2,055.24 | 73.5% | ₹160 cr |
| 28 Aug '26 | 2,048.10 | 2,048.10 | 2,005.40 | 2,037.70 | −12.30 | −0.60% | 0.04 cr | 2,026.65 | 44.7% | ₹74 cr |
| 27 Aug '26 | 2,006.00 | 2,050.00 | 2,006.00 | 2,050.00 | +45.00 | +2.24% | 0.15 cr | 2,032.70 | 62.0% | ₹298 cr |
| 26 Aug '26 | 2,052.50 | 2,052.50 | 2,005.00 | 2,005.00 | −47.50 | −2.31% | 0.05 cr | 2,023.47 | 52.4% | ₹92 cr |
| 25 Aug '26 | 2,040.50 | 2,052.50 | 2,026.00 | 2,052.50 | +11.50 | +0.56% | 0.06 cr | 2,033.80 | 57.9% | ₹114 cr |
| 24 Aug '26 | 2,058.00 | 2,067.20 | 2,036.90 | 2,041.00 | −22.00 | −1.07% | 0.10 cr | 2,047.78 | 61.6% | ₹203 cr |
| 21 Aug '26 | 2,054.00 | 2,072.00 | 2,021.30 | 2,063.00 | +1.00 | +0.05% | 0.09 cr | 2,045.84 | 46.3% | ₹180 cr |
| 20 Aug '26 | 2,071.10 | 2,084.00 | 2,045.20 | 2,062.00 | −7.00 | −0.34% | 0.04 cr | 2,056.63 | 52.1% | ₹86 cr |
| 19 Aug '26 | 2,090.00 | 2,095.00 | 2,048.60 | 2,069.00 | −29.90 | −1.42% | 0.13 cr | 2,065.54 | 62.8% | ₹261 cr |
| 18 Aug '26 | 2,089.90 | 2,098.90 | 2,064.00 | 2,098.90 | +5.90 | +0.28% | 0.08 cr | 2,086.52 | 59.4% | ₹161 cr |
| 17 Aug '26 | 2,057.80 | 2,099.60 | 2,055.60 | 2,093.00 | +28.00 | +1.36% | 0.12 cr | 2,085.38 | 59.5% | ₹241 cr |
| 14 Aug '26 | 2,088.00 | 2,090.70 | 2,052.60 | 2,065.00 | −23.00 | −1.10% | 0.08 cr | 2,066.59 | 58.2% | ₹166 cr |
| 13 Aug '26 | 2,080.00 | 2,103.00 | 2,075.00 | 2,088.00 | +6.50 | +0.31% | 0.11 cr | 2,092.01 | 55.8% | ₹225 cr |
| 12 Aug '26 | 2,051.00 | 2,081.50 | 2,042.90 | 2,081.50 | +30.50 | +1.49% | 0.20 cr | 2,065.66 | 60.2% | ₹409 cr |
| 11 Aug '26 | 2,114.90 | 2,144.40 | 2,028.00 | 2,051.00 | −42.10 | −2.01% | 0.40 cr | 2,057.02 | 46.3% | ₹825 cr |
| 10 Aug '26 | 2,278.80 | 2,295.00 | 2,056.10 | 2,093.10 | −172.10 | −7.60% | 0.51 cr | 2,144.36 | 29.9% | ₹1,085 cr |
| 07 Aug '26 | 2,209.90 | 2,270.00 | 2,190.40 | 2,265.20 | +55.20 | +2.50% | 0.12 cr | 2,243.68 | 50.7% | ₹258 cr |
| 06 Aug '26 | 2,197.10 | 2,222.40 | 2,176.10 | 2,210.00 | +12.90 | +0.59% | 0.09 cr | 2,203.93 | 51.0% | ₹198 cr |
| 05 Aug '26 | 2,197.70 | 2,229.80 | 2,184.00 | 2,197.10 | +2.10 | +0.10% | 0.07 cr | 2,210.98 | 48.3% | ₹164 cr |
| 04 Aug '26 | 2,213.20 | 2,214.90 | 2,177.10 | 2,195.00 | −16.00 | −0.72% | 0.07 cr | 2,187.24 | 59.2% | ₹153 cr |
| 03 Aug '26 | 2,218.00 | 2,232.50 | 2,192.00 | 2,211.00 | +11.20 | +0.51% | 0.06 cr | 2,207.70 | 47.9% | ₹132 cr |
| 31 Jul '26 | 2,164.70 | 2,212.60 | 2,161.50 | 2,199.80 | +35.10 | +1.62% | 0.10 cr | 2,196.61 | 52.9% | ₹209 cr |
| 30 Jul '26 | 2,165.00 | 2,175.40 | 2,141.40 | 2,164.70 | −6.80 | −0.31% | 0.03 cr | 2,157.07 | 42.4% | ₹69 cr |
| 29 Jul '26 | 2,173.50 | 2,185.00 | 2,151.20 | 2,171.50 | +8.80 | +0.41% | 0.07 cr | 2,164.98 | 54.1% | ₹149 cr |
| 28 Jul '26 | 2,182.00 | 2,186.60 | 2,142.00 | 2,162.70 | −18.60 | −0.85% | 0.07 cr | 2,160.22 | 52.9% | ₹159 cr |
| 27 Jul '26 | 2,168.00 | 2,189.00 | 2,151.60 | 2,181.30 | +29.70 | +1.38% | 0.07 cr | 2,169.70 | 55.3% | ₹153 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.
