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 | 1,982.00 | 1,992.90 | 1,962.40 | 1,972.80 | +1.00 | +0.05% | 0.11 cr | 1,975.78 | 49.4% | ₹219 cr |
| 03 Sep '26 | 1,975.00 | 1,975.00 | 1,921.80 | 1,971.80 | +6.10 | +0.31% | 0.19 cr | 1,953.89 | 56.6% | ₹371 cr |
| 02 Sep '26 | 1,970.00 | 1,975.00 | 1,942.00 | 1,965.70 | −23.20 | −1.17% | 0.17 cr | 1,962.02 | 60.4% | ₹327 cr |
| 01 Sep '26 | 1,985.30 | 1,994.20 | 1,961.20 | 1,988.90 | +3.60 | +0.18% | 0.21 cr | 1,977.86 | 54.6% | ₹407 cr |
| 31 Aug '26 | 2,015.00 | 2,021.20 | 1,971.60 | 1,985.30 | −29.30 | −1.45% | 0.22 cr | 1,985.50 | 49.3% | ₹430 cr |
| 28 Aug '26 | 1,915.00 | 2,016.50 | 1,911.00 | 2,014.60 | +112.80 | +5.93% | 0.55 cr | 1,982.02 | 34.8% | ₹1,093 cr |
| 27 Aug '26 | 1,884.90 | 1,909.10 | 1,881.00 | 1,901.80 | +21.80 | +1.16% | 0.18 cr | 1,898.26 | 59.5% | ₹334 cr |
| 26 Aug '26 | 1,903.60 | 1,937.10 | 1,878.60 | 1,880.00 | −12.80 | −0.68% | 0.16 cr | 1,903.22 | 46.9% | ₹309 cr |
| 25 Aug '26 | 1,885.30 | 1,899.90 | 1,870.00 | 1,892.80 | +19.80 | +1.06% | 0.13 cr | 1,884.43 | 43.6% | ₹243 cr |
| 24 Aug '26 | 1,891.70 | 1,900.80 | 1,869.60 | 1,873.00 | −18.70 | −0.99% | 0.15 cr | 1,881.39 | 63.6% | ₹284 cr |
| 21 Aug '26 | 1,890.00 | 1,891.70 | 1,851.00 | 1,891.70 | +9.70 | +0.52% | 0.20 cr | 1,875.81 | 52.6% | ₹373 cr |
| 20 Aug '26 | 1,835.00 | 1,888.50 | 1,826.50 | 1,882.00 | +68.90 | +3.80% | 0.40 cr | 1,871.75 | 49.5% | ₹749 cr |
| 19 Aug '26 | 1,790.00 | 1,818.00 | 1,785.40 | 1,813.10 | +40.10 | +2.26% | 0.26 cr | 1,807.62 | 33.0% | ₹469 cr |
| 18 Aug '26 | 1,795.00 | 1,795.00 | 1,762.20 | 1,773.00 | −33.00 | −1.83% | 0.16 cr | 1,773.86 | 52.3% | ₹279 cr |
| 17 Aug '26 | 1,811.50 | 1,821.00 | 1,799.60 | 1,806.00 | −6.00 | −0.33% | 0.11 cr | 1,807.16 | 58.2% | ₹191 cr |
| 14 Aug '26 | 1,830.00 | 1,836.40 | 1,804.20 | 1,812.00 | −17.00 | −0.93% | 0.16 cr | 1,815.90 | 55.1% | ₹287 cr |
| 13 Aug '26 | 1,800.50 | 1,829.90 | 1,788.00 | 1,829.00 | +27.50 | +1.53% | 0.19 cr | 1,813.49 | 48.0% | ₹341 cr |
| 12 Aug '26 | 1,819.00 | 1,819.10 | 1,780.40 | 1,801.50 | −17.50 | −0.96% | 0.16 cr | 1,801.10 | 50.0% | ₹287 cr |
| 11 Aug '26 | 1,820.00 | 1,836.00 | 1,809.80 | 1,819.00 | +9.00 | +0.50% | 0.17 cr | 1,822.73 | 43.6% | ₹309 cr |
| 10 Aug '26 | 1,783.10 | 1,822.60 | 1,783.10 | 1,810.00 | +34.00 | +1.91% | 0.26 cr | 1,808.72 | 47.0% | ₹474 cr |
| 07 Aug '26 | 1,772.80 | 1,809.00 | 1,765.50 | 1,776.00 | +3.20 | +0.18% | 0.27 cr | 1,788.21 | 49.5% | ₹477 cr |
| 06 Aug '26 | 1,813.90 | 1,813.90 | 1,757.90 | 1,772.80 | −4.20 | −0.24% | 0.16 cr | 1,780.74 | 46.3% | ₹286 cr |
| 05 Aug '26 | 1,745.10 | 1,788.00 | 1,745.10 | 1,777.00 | +27.10 | +1.55% | 0.23 cr | 1,769.31 | 52.0% | ₹408 cr |
| 04 Aug '26 | 1,772.00 | 1,774.80 | 1,733.20 | 1,749.90 | −18.10 | −1.02% | 0.12 cr | 1,745.85 | 45.6% | ₹208 cr |
| 03 Aug '26 | 1,739.00 | 1,771.00 | 1,719.00 | 1,768.00 | +47.00 | +2.73% | 0.24 cr | 1,746.03 | 46.9% | ₹413 cr |
| 31 Jul '26 | 1,710.00 | 1,738.80 | 1,681.70 | 1,721.00 | −25.90 | −1.48% | 0.34 cr | 1,716.57 | 43.8% | ₹580 cr |
| 30 Jul '26 | 1,701.70 | 1,764.30 | 1,701.70 | 1,746.90 | +32.00 | +1.87% | 0.57 cr | 1,748.12 | 48.4% | ₹988 cr |
| 29 Jul '26 | 1,720.00 | 1,764.90 | 1,705.20 | 1,714.90 | +28.90 | +1.71% | 0.82 cr | 1,736.53 | 29.4% | ₹1,423 cr |
| 28 Jul '26 | 1,570.00 | 1,692.80 | 1,567.30 | 1,686.00 | +157.60 | +10.31% | 1.56 cr | 1,662.25 | 31.9% | ₹2,597 cr |
| 27 Jul '26 | 1,495.50 | 1,538.20 | 1,489.40 | 1,528.40 | +43.70 | +2.94% | 0.38 cr | 1,520.78 | 57.7% | ₹575 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.
