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 | 1,860.00 | 1,863.90 | 1,829.20 | 1,829.20 | −20.80 | −1.12% | 0.06 cr | 1,840.97 | 66.9% | ₹104 cr |
| 03 Sep '26 | 1,863.00 | 1,871.90 | 1,845.00 | 1,850.00 | −11.50 | −0.62% | 0.03 cr | 1,854.98 | 59.6% | ₹63 cr |
| 02 Sep '26 | 1,848.80 | 1,862.60 | 1,831.90 | 1,861.50 | +1.70 | +0.09% | 0.03 cr | 1,849.60 | 52.3% | ₹51 cr |
| 01 Sep '26 | 1,872.50 | 1,873.00 | 1,842.00 | 1,859.80 | −37.80 | −1.99% | 0.04 cr | 1,856.00 | 50.4% | ₹70 cr |
| 31 Aug '26 | 1,826.00 | 1,897.60 | 1,803.70 | 1,897.60 | +70.70 | +3.87% | 0.12 cr | 1,850.62 | 69.6% | ₹216 cr |
| 28 Aug '26 | 1,851.90 | 1,851.90 | 1,825.00 | 1,826.90 | −18.10 | −0.98% | 0.03 cr | 1,831.26 | 61.4% | ₹52 cr |
| 27 Aug '26 | 1,864.80 | 1,876.10 | 1,841.00 | 1,845.00 | −15.00 | −0.81% | 0.03 cr | 1,850.68 | 48.3% | ₹54 cr |
| 26 Aug '26 | 1,876.90 | 1,883.40 | 1,860.00 | 1,860.00 | −16.80 | −0.90% | 0.02 cr | 1,869.35 | 53.6% | ₹43 cr |
| 25 Aug '26 | 1,878.00 | 1,878.50 | 1,861.40 | 1,876.80 | −2.20 | −0.12% | 0.02 cr | 1,870.13 | 58.6% | ₹36 cr |
| 24 Aug '26 | 1,889.00 | 1,896.80 | 1,873.30 | 1,879.00 | −10.00 | −0.53% | 0.01 cr | 1,884.07 | 47.2% | ₹24 cr |
| 21 Aug '26 | 1,907.90 | 1,907.90 | 1,880.10 | 1,889.00 | −21.00 | −1.10% | 0.04 cr | 1,888.81 | 54.0% | ₹72 cr |
| 20 Aug '26 | 1,889.80 | 1,914.90 | 1,875.00 | 1,910.00 | +30.40 | +1.62% | 0.06 cr | 1,898.19 | 51.5% | ₹105 cr |
| 19 Aug '26 | 1,905.00 | 1,913.60 | 1,863.90 | 1,879.60 | −23.40 | −1.23% | 0.06 cr | 1,877.45 | 53.4% | ₹107 cr |
| 18 Aug '26 | 1,954.50 | 1,958.90 | 1,901.70 | 1,903.00 | −61.00 | −3.11% | 0.07 cr | 1,914.98 | 30.1% | ₹138 cr |
| 17 Aug '26 | 1,981.00 | 1,981.00 | 1,962.00 | 1,964.00 | −17.00 | −0.86% | 0.01 cr | 1,968.07 | 40.9% | ₹25 cr |
| 14 Aug '26 | 1,985.50 | 1,989.20 | 1,971.30 | 1,981.00 | −14.50 | −0.73% | 0.02 cr | 1,978.25 | 49.6% | ₹30 cr |
| 13 Aug '26 | 2,001.10 | 2,002.40 | 1,977.60 | 1,995.50 | −9.50 | −0.47% | 0.02 cr | 1,987.60 | 49.4% | ₹45 cr |
| 12 Aug '26 | 2,008.00 | 2,008.00 | 1,994.00 | 2,005.00 | −3.00 | −0.15% | 0.03 cr | 2,002.93 | 77.4% | ₹64 cr |
| 11 Aug '26 | 2,018.00 | 2,019.00 | 1,999.00 | 2,008.00 | −11.50 | −0.57% | 0.03 cr | 2,004.86 | 55.9% | ₹55 cr |
| 10 Aug '26 | 2,028.50 | 2,031.20 | 2,005.70 | 2,019.50 | −10.50 | −0.52% | 0.02 cr | 2,015.10 | 61.4% | ₹43 cr |
| 07 Aug '26 | 2,026.00 | 2,037.50 | 2,009.20 | 2,030.00 | +1.60 | +0.08% | 0.02 cr | 2,023.36 | 45.0% | ₹45 cr |
| 06 Aug '26 | 2,040.00 | 2,041.60 | 2,025.50 | 2,028.40 | −11.60 | −0.57% | 0.03 cr | 2,033.39 | 61.6% | ₹57 cr |
| 05 Aug '26 | 2,026.90 | 2,040.00 | 2,016.60 | 2,040.00 | +30.00 | +1.49% | 0.02 cr | 2,027.24 | 53.1% | ₹48 cr |
| 04 Aug '26 | 2,080.00 | 2,080.20 | 2,010.00 | 2,010.00 | −67.00 | −3.23% | 0.06 cr | 2,029.07 | 51.3% | ₹114 cr |
| 03 Aug '26 | 2,076.10 | 2,116.60 | 2,050.10 | 2,077.00 | +0.90 | +0.04% | 0.05 cr | 2,075.87 | 56.8% | ₹107 cr |
| 31 Jul '26 | 2,109.50 | 2,109.50 | 2,047.30 | 2,076.10 | −8.70 | −0.42% | 0.03 cr | 2,072.48 | 45.3% | ₹67 cr |
| 30 Jul '26 | 2,169.70 | 2,183.10 | 2,080.20 | 2,084.80 | −81.60 | −3.77% | 0.06 cr | 2,100.78 | 41.4% | ₹131 cr |
| 29 Jul '26 | 2,145.90 | 2,213.40 | 2,097.60 | 2,166.40 | +28.30 | +1.32% | 0.18 cr | 2,157.84 | 22.9% | ₹382 cr |
| 28 Jul '26 | 2,143.50 | 2,171.50 | 2,130.60 | 2,138.10 | +1.50 | +0.07% | 0.03 cr | 2,147.72 | 43.4% | ₹70 cr |
| 27 Jul '26 | 2,088.80 | 2,156.00 | 2,088.80 | 2,136.60 | +50.50 | +2.42% | 0.04 cr | 2,133.32 | 41.5% | ₹81 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.
