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 | 1,868.10 | 1,870.70 | 1,840.00 | 1,840.00 | −29.00 | −1.55% | 0.36 cr | 1,854.95 | 72.9% | ₹670 cr |
| 03 Sep '26 | 1,855.60 | 1,869.00 | 1,855.60 | 1,869.00 | +6.20 | +0.33% | 0.37 cr | 1,865.74 | 69.7% | ₹691 cr |
| 02 Sep '26 | 1,869.00 | 1,873.00 | 1,854.90 | 1,862.80 | −14.40 | −0.77% | 0.41 cr | 1,865.36 | 72.7% | ₹770 cr |
| 01 Sep '26 | 1,852.00 | 1,877.20 | 1,848.50 | 1,877.20 | +65.30 | +3.60% | 0.99 cr | 1,865.31 | 59.5% | ₹1,847 cr |
| 31 Aug '26 | 1,880.00 | 1,895.50 | 1,811.90 | 1,811.90 | −70.50 | −3.75% | 1.69 cr | 1,847.63 | 81.7% | ₹3,126 cr |
| 28 Aug '26 | 1,875.70 | 1,894.30 | 1,867.60 | 1,882.40 | +4.10 | +0.22% | 0.61 cr | 1,880.13 | 67.2% | ₹1,148 cr |
| 27 Aug '26 | 1,915.00 | 1,915.00 | 1,878.30 | 1,878.30 | −23.80 | −1.25% | 0.88 cr | 1,893.51 | 70.5% | ₹1,658 cr |
| 26 Aug '26 | 1,933.50 | 1,942.90 | 1,902.10 | 1,902.10 | −44.90 | −2.31% | 0.46 cr | 1,920.47 | 63.9% | ₹874 cr |
| 25 Aug '26 | 1,926.00 | 1,947.00 | 1,923.40 | 1,947.00 | +12.00 | +0.62% | 0.38 cr | 1,937.80 | 65.0% | ₹740 cr |
| 24 Aug '26 | 1,950.00 | 1,952.50 | 1,932.50 | 1,935.00 | −11.00 | −0.57% | 0.23 cr | 1,938.41 | 68.6% | ₹441 cr |
| 21 Aug '26 | 1,950.00 | 1,954.90 | 1,940.50 | 1,946.00 | +4.30 | +0.22% | 0.30 cr | 1,947.38 | 66.0% | ₹587 cr |
| 20 Aug '26 | 1,944.00 | 1,952.20 | 1,933.00 | 1,941.70 | +19.70 | +1.02% | 0.44 cr | 1,945.09 | 69.6% | ₹854 cr |
| 19 Aug '26 | 1,924.80 | 1,941.80 | 1,922.00 | 1,922.00 | −12.20 | −0.63% | 0.63 cr | 1,928.56 | 75.2% | ₹1,206 cr |
| 18 Aug '26 | 1,956.70 | 1,959.70 | 1,923.20 | 1,934.20 | −35.10 | −1.78% | 0.67 cr | 1,944.24 | 64.2% | ₹1,305 cr |
| 17 Aug '26 | 1,984.20 | 1,993.20 | 1,969.30 | 1,969.30 | −22.80 | −1.14% | 0.55 cr | 1,984.90 | 69.6% | ₹1,099 cr |
| 14 Aug '26 | 1,939.10 | 2,005.80 | 1,932.00 | 1,992.10 | +53.00 | +2.73% | 1.23 cr | 1,987.68 | 67.0% | ₹2,441 cr |
| 13 Aug '26 | 1,965.00 | 1,970.00 | 1,930.50 | 1,939.10 | −5.90 | −0.30% | 1.30 cr | 1,954.11 | 57.8% | ₹2,544 cr |
| 12 Aug '26 | 1,908.60 | 1,945.00 | 1,901.30 | 1,945.00 | +29.80 | +1.56% | 1.09 cr | 1,910.81 | 70.2% | ₹2,077 cr |
| 11 Aug '26 | 1,934.80 | 1,938.30 | 1,914.40 | 1,915.20 | −27.80 | −1.43% | 0.68 cr | 1,919.69 | 63.6% | ₹1,305 cr |
| 10 Aug '26 | 1,955.00 | 1,959.00 | 1,935.00 | 1,943.00 | −16.90 | −0.86% | 0.37 cr | 1,944.11 | 66.6% | ₹714 cr |
| 07 Aug '26 | 1,938.30 | 1,961.00 | 1,938.30 | 1,959.90 | +11.90 | +0.61% | 0.30 cr | 1,952.39 | 66.9% | ₹590 cr |
| 06 Aug '26 | 1,969.00 | 1,970.00 | 1,944.30 | 1,948.00 | −30.00 | −1.52% | 0.54 cr | 1,957.72 | 54.1% | ₹1,056 cr |
| 05 Aug '26 | 2,020.00 | 2,031.00 | 1,951.80 | 1,978.00 | +7.90 | +0.40% | 1.43 cr | 1,974.41 | 60.7% | ₹2,821 cr |
| 04 Aug '26 | 1,980.00 | 1,980.00 | 1,936.00 | 1,970.10 | −0.40 | −0.02% | 0.50 cr | 1,957.96 | 52.3% | ₹975 cr |
| 03 Aug '26 | 1,987.40 | 1,987.40 | 1,943.00 | 1,970.50 | −1.50 | −0.08% | 0.44 cr | 1,957.25 | 61.6% | ₹854 cr |
| 31 Jul '26 | 1,969.00 | 1,976.40 | 1,947.40 | 1,972.00 | +15.20 | +0.78% | 0.65 cr | 1,966.58 | 73.4% | ₹1,284 cr |
| 30 Jul '26 | 1,954.00 | 1,963.20 | 1,943.90 | 1,956.80 | +6.60 | +0.34% | 0.54 cr | 1,953.24 | 69.1% | ₹1,046 cr |
| 29 Jul '26 | 1,915.20 | 1,957.00 | 1,913.10 | 1,950.20 | +48.40 | +2.54% | 0.63 cr | 1,944.67 | 66.2% | ₹1,228 cr |
| 28 Jul '26 | 1,901.00 | 1,908.40 | 1,892.40 | 1,901.80 | −3.50 | −0.18% | 0.63 cr | 1,899.58 | 74.5% | ₹1,198 cr |
| 27 Jul '26 | 1,892.00 | 1,917.00 | 1,890.00 | 1,905.30 | +7.10 | +0.37% | 0.52 cr | 1,901.65 | 72.2% | ₹995 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.
