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 | 2,997.00 | 3,051.90 | 2,945.30 | 3,000.20 | +8.00 | +0.27% | 0.03 cr | 2,999.77 | 42.1% | ₹95 cr |
| 03 Sep '26 | 2,949.00 | 3,024.00 | 2,888.70 | 2,992.20 | +59.90 | +2.04% | 0.03 cr | 2,983.16 | 34.2% | ₹100 cr |
| 02 Sep '26 | 2,933.40 | 2,990.60 | 2,914.00 | 2,932.30 | −37.80 | −1.27% | 0.02 cr | 2,936.84 | 42.3% | ₹46 cr |
| 01 Sep '26 | 2,991.50 | 3,043.50 | 2,940.00 | 2,970.10 | −21.40 | −0.72% | 0.02 cr | 2,985.25 | 41.9% | ₹50 cr |
| 31 Aug '26 | 3,014.60 | 3,084.30 | 2,950.00 | 2,991.50 | −23.10 | −0.77% | 0.04 cr | 3,011.01 | 46.6% | ₹108 cr |
| 28 Aug '26 | 3,079.00 | 3,079.00 | 3,001.00 | 3,014.60 | −65.60 | −2.13% | 0.02 cr | 3,042.69 | 44.9% | ₹62 cr |
| 27 Aug '26 | 3,125.00 | 3,254.00 | 3,060.00 | 3,080.20 | −62.00 | −1.97% | 0.07 cr | 3,172.01 | 27.1% | ₹212 cr |
| 26 Aug '26 | 3,140.00 | 3,173.00 | 3,082.00 | 3,142.20 | −2.60 | −0.08% | 0.02 cr | 3,128.76 | 31.2% | ₹73 cr |
| 25 Aug '26 | 3,138.60 | 3,175.00 | 3,020.00 | 3,144.80 | +6.20 | +0.20% | 0.04 cr | 3,122.67 | 20.4% | ₹131 cr |
| 24 Aug '26 | 3,073.20 | 3,149.00 | 3,054.10 | 3,138.60 | +65.70 | +2.14% | 0.05 cr | 3,114.00 | 30.2% | ₹142 cr |
| 21 Aug '26 | 2,893.00 | 3,165.00 | 2,890.00 | 3,072.90 | +177.70 | +6.14% | 0.21 cr | 3,082.44 | 23.6% | ₹656 cr |
| 20 Aug '26 | 2,800.00 | 2,935.00 | 2,786.40 | 2,895.20 | +111.70 | +4.01% | 0.06 cr | 2,889.77 | 40.2% | ₹172 cr |
| 19 Aug '26 | 2,800.00 | 2,822.40 | 2,770.00 | 2,783.50 | −19.10 | −0.68% | 0.02 cr | 2,789.99 | 51.8% | ₹43 cr |
| 18 Aug '26 | 2,787.00 | 2,855.00 | 2,780.10 | 2,802.60 | +5.70 | +0.20% | 0.03 cr | 2,816.23 | 48.2% | ₹73 cr |
| 17 Aug '26 | 2,792.00 | 2,802.50 | 2,772.40 | 2,796.90 | −0.90 | −0.03% | 0.01 cr | 2,789.47 | 47.0% | ₹26 cr |
| 14 Aug '26 | 2,760.10 | 2,804.50 | 2,726.60 | 2,797.80 | +40.80 | +1.48% | 0.02 cr | 2,786.42 | 41.6% | ₹50 cr |
| 13 Aug '26 | 2,720.10 | 2,768.90 | 2,690.90 | 2,757.00 | +42.40 | +1.56% | 0.02 cr | 2,731.41 | 41.9% | ₹43 cr |
| 12 Aug '26 | 2,778.00 | 2,789.00 | 2,705.00 | 2,714.60 | −49.00 | −1.77% | 0.02 cr | 2,740.27 | 44.0% | ₹45 cr |
| 11 Aug '26 | 2,764.00 | 2,818.70 | 2,755.00 | 2,763.60 | +1.60 | +0.06% | 0.02 cr | 2,787.34 | 44.9% | ₹50 cr |
| 10 Aug '26 | 2,793.90 | 2,805.90 | 2,752.00 | 2,762.00 | −31.00 | −1.11% | 0.01 cr | 2,780.99 | 52.5% | ₹41 cr |
| 07 Aug '26 | 2,760.00 | 2,808.00 | 2,738.00 | 2,793.00 | +4.60 | +0.16% | 0.02 cr | 2,789.61 | 38.0% | ₹61 cr |
| 06 Aug '26 | 2,837.10 | 2,837.10 | 2,770.20 | 2,788.40 | −53.80 | −1.89% | 0.02 cr | 2,790.81 | 43.1% | ₹62 cr |
| 05 Aug '26 | 2,805.40 | 2,868.00 | 2,788.00 | 2,842.20 | +36.80 | +1.31% | 0.04 cr | 2,836.88 | 37.2% | ₹102 cr |
| 04 Aug '26 | 2,804.00 | 2,820.00 | 2,763.50 | 2,805.40 | +2.10 | +0.07% | 0.02 cr | 2,793.23 | 33.1% | ₹48 cr |
| 03 Aug '26 | 2,746.00 | 2,827.90 | 2,727.70 | 2,803.30 | +83.70 | +3.08% | 0.04 cr | 2,801.20 | 38.3% | ₹99 cr |
| 31 Jul '26 | 2,785.10 | 2,785.70 | 2,705.00 | 2,719.60 | −72.10 | −2.58% | 0.04 cr | 2,742.27 | 37.9% | ₹106 cr |
| 30 Jul '26 | 2,854.00 | 2,854.00 | 2,706.20 | 2,791.70 | −64.00 | −2.24% | 0.09 cr | 2,775.92 | 26.5% | ₹249 cr |
| 29 Jul '26 | 2,989.80 | 3,068.90 | 2,740.00 | 2,855.70 | −107.00 | −3.61% | 0.25 cr | 2,867.29 | 20.5% | ₹722 cr |
| 28 Jul '26 | 2,960.00 | 3,079.00 | 2,884.10 | 2,962.70 | −15.80 | −0.53% | 0.15 cr | 2,986.93 | 20.4% | ₹445 cr |
| 27 Jul '26 | 2,677.00 | 3,015.00 | 2,677.00 | 2,978.50 | +322.10 | +12.13% | 0.36 cr | 2,921.48 | 19.3% | ₹1,039 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.
