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 | 2,845.00 | 2,845.00 | 2,759.60 | 2,810.80 | −34.20 | −1.20% | 0.02 cr | 2,788.75 | 34.9% | ₹58 cr |
| 03 Sep '26 | 2,712.00 | 2,877.30 | 2,663.10 | 2,845.00 | +124.50 | +4.58% | 0.08 cr | 2,812.13 | 29.2% | ₹236 cr |
| 02 Sep '26 | 2,710.00 | 2,735.80 | 2,650.00 | 2,720.50 | +9.30 | +0.34% | 0.04 cr | 2,695.83 | 21.5% | ₹101 cr |
| 01 Sep '26 | 2,514.00 | 2,750.00 | 2,511.00 | 2,711.20 | +193.80 | +7.70% | 0.20 cr | 2,702.28 | 11.3% | ₹538 cr |
| 31 Aug '26 | 2,518.50 | 2,588.90 | 2,492.20 | 2,517.40 | +0.20 | +0.01% | 0.01 cr | 2,535.11 | 51.5% | ₹23 cr |
| 28 Aug '26 | 2,553.30 | 2,597.90 | 2,510.00 | 2,517.20 | −23.50 | −0.92% | 0.00 cr | 2,545.14 | 43.4% | ₹12 cr |
| 27 Aug '26 | 2,529.90 | 2,548.10 | 2,500.70 | 2,540.70 | +24.40 | +0.97% | 0.00 cr | 2,528.75 | 47.4% | ₹10 cr |
| 26 Aug '26 | 2,478.00 | 2,535.50 | 2,467.30 | 2,516.30 | +44.50 | +1.80% | 0.01 cr | 2,513.86 | 52.3% | ₹15 cr |
| 25 Aug '26 | 2,506.90 | 2,516.80 | 2,459.80 | 2,471.80 | −24.30 | −0.97% | 0.01 cr | 2,485.09 | 44.7% | ₹13 cr |
| 24 Aug '26 | 2,545.00 | 2,555.60 | 2,473.90 | 2,496.10 | −64.70 | −2.53% | 0.02 cr | 2,509.56 | 41.7% | ₹53 cr |
| 21 Aug '26 | 2,542.00 | 2,569.70 | 2,524.90 | 2,560.80 | +31.10 | +1.23% | 0.00 cr | 2,548.23 | 54.1% | ₹13 cr |
| 20 Aug '26 | 2,600.00 | 2,600.00 | 2,520.10 | 2,529.70 | −41.30 | −1.61% | 0.00 cr | 2,555.85 | 46.2% | ₹12 cr |
| 19 Aug '26 | 2,530.00 | 2,589.00 | 2,516.30 | 2,571.00 | +41.30 | +1.63% | 0.01 cr | 2,551.61 | 50.5% | ₹20 cr |
| 18 Aug '26 | 2,540.00 | 2,558.00 | 2,506.10 | 2,529.70 | +7.70 | +0.31% | 0.01 cr | 2,535.19 | 45.4% | ₹18 cr |
| 17 Aug '26 | 2,482.90 | 2,530.10 | 2,441.40 | 2,522.00 | +41.50 | +1.67% | 0.01 cr | 2,481.26 | 42.5% | ₹25 cr |
| 14 Aug '26 | 2,502.80 | 2,519.70 | 2,460.60 | 2,480.50 | −19.20 | −0.77% | 0.01 cr | 2,486.24 | 48.6% | ₹14 cr |
| 13 Aug '26 | 2,472.00 | 2,521.10 | 2,382.50 | 2,499.70 | +27.30 | +1.10% | 0.01 cr | 2,466.09 | 33.9% | ₹31 cr |
| 12 Aug '26 | 2,629.60 | 2,672.10 | 2,452.00 | 2,472.40 | −157.20 | −5.98% | 0.04 cr | 2,548.90 | 25.9% | ₹109 cr |
| 11 Aug '26 | 2,629.70 | 2,659.90 | 2,604.60 | 2,629.60 | +5.80 | +0.22% | 0.01 cr | 2,629.54 | 56.2% | ₹25 cr |
| 10 Aug '26 | 2,575.00 | 2,664.00 | 2,555.00 | 2,623.80 | +49.70 | +1.93% | 0.01 cr | 2,624.26 | 53.2% | ₹34 cr |
| 07 Aug '26 | 2,580.00 | 2,597.60 | 2,556.70 | 2,574.10 | −11.70 | −0.45% | 0.00 cr | 2,573.74 | 50.9% | ₹11 cr |
| 06 Aug '26 | 2,542.00 | 2,599.90 | 2,542.00 | 2,585.80 | +44.00 | +1.73% | 0.00 cr | 2,577.90 | 52.5% | ₹12 cr |
| 05 Aug '26 | 2,570.00 | 2,579.00 | 2,532.10 | 2,541.80 | −30.10 | −1.17% | 0.00 cr | 2,555.91 | 55.6% | ₹11 cr |
| 04 Aug '26 | 2,571.00 | 2,614.60 | 2,550.40 | 2,571.90 | +5.80 | +0.23% | 0.01 cr | 2,582.96 | 55.5% | ₹15 cr |
| 03 Aug '26 | 2,516.80 | 2,586.50 | 2,496.20 | 2,566.10 | +49.30 | +1.96% | 0.01 cr | 2,555.54 | 46.7% | ₹14 cr |
| 31 Jul '26 | 2,536.30 | 2,538.00 | 2,495.80 | 2,516.80 | −19.50 | −0.77% | 0.01 cr | 2,511.68 | 47.1% | ₹13 cr |
| 30 Jul '26 | 2,613.20 | 2,638.40 | 2,517.40 | 2,536.30 | −76.90 | −2.94% | 0.01 cr | 2,562.62 | 51.1% | ₹21 cr |
| 29 Jul '26 | 2,590.90 | 2,642.40 | 2,588.10 | 2,613.20 | +24.90 | +0.96% | 0.01 cr | 2,609.36 | 55.4% | ₹23 cr |
| 28 Jul '26 | 2,639.40 | 2,675.00 | 2,575.00 | 2,588.30 | −33.10 | −1.26% | 0.01 cr | 2,621.27 | 38.6% | ₹28 cr |
| 27 Jul '26 | 2,470.00 | 2,652.00 | 2,470.00 | 2,621.40 | +154.30 | +6.25% | 0.04 cr | 2,616.02 | 30.8% | ₹93 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.
