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 | 1,927.00 | 1,948.30 | 1,927.00 | 1,938.80 | +7.50 | +0.39% | 0.01 cr | 1,938.43 | 69.5% | ₹28 cr |
| 03 Sep '26 | 1,916.00 | 1,952.30 | 1,914.10 | 1,931.30 | +16.70 | +0.87% | 0.01 cr | 1,929.16 | 59.8% | ₹21 cr |
| 02 Sep '26 | 1,916.10 | 1,929.50 | 1,890.00 | 1,914.60 | −8.30 | −0.43% | 0.01 cr | 1,911.45 | 57.5% | ₹18 cr |
| 01 Sep '26 | 1,908.00 | 1,936.80 | 1,890.20 | 1,922.90 | +17.00 | +0.89% | 0.01 cr | 1,920.14 | 52.0% | ₹11 cr |
| 31 Aug '26 | 1,913.70 | 1,918.00 | 1,890.00 | 1,905.90 | −7.80 | −0.41% | 0.02 cr | 1,902.85 | 64.6% | ₹40 cr |
| 28 Aug '26 | 1,931.00 | 1,943.00 | 1,895.20 | 1,913.70 | −14.70 | −0.76% | 0.01 cr | 1,913.64 | 52.8% | ₹22 cr |
| 27 Aug '26 | 1,950.00 | 1,963.40 | 1,923.10 | 1,928.40 | −21.30 | −1.09% | 0.01 cr | 1,948.45 | 67.7% | ₹23 cr |
| 26 Aug '26 | 1,922.90 | 1,979.40 | 1,895.40 | 1,949.70 | +36.10 | +1.89% | 0.03 cr | 1,950.71 | 52.3% | ₹57 cr |
| 25 Aug '26 | 1,926.60 | 1,931.90 | 1,896.30 | 1,913.60 | −13.00 | −0.67% | 0.05 cr | 1,910.85 | 67.3% | ₹90 cr |
| 24 Aug '26 | 2,000.00 | 2,009.70 | 1,920.00 | 1,926.60 | −69.50 | −3.48% | 0.03 cr | 1,937.67 | 64.8% | ₹60 cr |
| 21 Aug '26 | 2,004.70 | 2,028.80 | 1,992.00 | 1,996.10 | −8.70 | −0.43% | 0.00 cr | 2,002.02 | 43.5% | ₹7 cr |
| 20 Aug '26 | 2,048.00 | 2,055.00 | 1,995.00 | 2,004.80 | −33.30 | −1.63% | 0.01 cr | 2,018.35 | 52.4% | ₹17 cr |
| 19 Aug '26 | 2,060.20 | 2,062.70 | 2,025.70 | 2,038.10 | −24.60 | −1.19% | 0.00 cr | 2,045.28 | 49.3% | ₹10 cr |
| 18 Aug '26 | 2,100.00 | 2,104.80 | 2,051.20 | 2,062.70 | −35.20 | −1.68% | 0.01 cr | 2,071.93 | 51.2% | ₹12 cr |
| 17 Aug '26 | 2,090.00 | 2,112.50 | 2,082.80 | 2,097.90 | +2.60 | +0.12% | 0.01 cr | 2,098.01 | 59.4% | ₹22 cr |
| 14 Aug '26 | 2,088.00 | 2,106.00 | 2,075.10 | 2,095.30 | +6.50 | +0.31% | 0.01 cr | 2,095.31 | 59.4% | ₹18 cr |
| 13 Aug '26 | 2,076.90 | 2,092.90 | 2,065.20 | 2,088.80 | +15.50 | +0.75% | 0.01 cr | 2,085.74 | 56.2% | ₹12 cr |
| 12 Aug '26 | 2,074.70 | 2,085.90 | 2,052.00 | 2,073.30 | −11.90 | −0.57% | 0.01 cr | 2,065.98 | 46.5% | ₹22 cr |
| 11 Aug '26 | 2,090.00 | 2,099.00 | 2,074.50 | 2,085.20 | −13.10 | −0.62% | 0.00 cr | 2,084.79 | 46.0% | ₹7 cr |
| 10 Aug '26 | 2,069.30 | 2,121.40 | 2,049.60 | 2,098.30 | +29.00 | +1.40% | 0.02 cr | 2,072.57 | 61.2% | ₹44 cr |
| 07 Aug '26 | 2,073.40 | 2,088.70 | 2,056.10 | 2,069.30 | −13.80 | −0.66% | 0.01 cr | 2,070.05 | 63.5% | ₹24 cr |
| 06 Aug '26 | 2,086.40 | 2,096.20 | 2,043.00 | 2,083.10 | −3.30 | −0.16% | 0.01 cr | 2,075.01 | 48.7% | ₹19 cr |
| 05 Aug '26 | 2,129.40 | 2,129.40 | 2,048.20 | 2,086.40 | −29.10 | −1.38% | 0.01 cr | 2,097.79 | 46.6% | ₹17 cr |
| 04 Aug '26 | 2,128.00 | 2,129.90 | 2,096.80 | 2,115.50 | +0.20 | +0.01% | 0.01 cr | 2,114.42 | 50.8% | ₹18 cr |
| 03 Aug '26 | 2,083.00 | 2,128.90 | 2,064.50 | 2,115.30 | +41.70 | +2.01% | 0.02 cr | 2,104.75 | 62.7% | ₹39 cr |
| 31 Jul '26 | 2,061.00 | 2,082.00 | 2,026.00 | 2,073.60 | +19.40 | +0.94% | 0.02 cr | 2,066.60 | 67.4% | ₹33 cr |
| 30 Jul '26 | 2,048.90 | 2,065.00 | 2,023.40 | 2,054.20 | +16.60 | +0.81% | 0.01 cr | 2,049.65 | 59.3% | ₹18 cr |
| 29 Jul '26 | 2,036.90 | 2,074.00 | 2,029.60 | 2,037.60 | +10.80 | +0.53% | 0.01 cr | 2,045.71 | 39.8% | ₹24 cr |
| 28 Jul '26 | 2,000.00 | 2,035.00 | 1,984.50 | 2,026.80 | +23.00 | +1.15% | 0.01 cr | 2,015.21 | 54.9% | ₹24 cr |
| 27 Jul '26 | 1,990.50 | 2,011.00 | 1,983.00 | 2,003.80 | +23.00 | +1.16% | 0.01 cr | 2,002.96 | 55.4% | ₹17 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.
