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 | 2,121.00 | 2,150.40 | 2,090.80 | 2,100.10 | −27.70 | −1.30% | 0.00 cr | 2,111.79 | 34.5% | ₹3 cr |
| 03 Sep '26 | 2,063.00 | 2,138.00 | 2,041.80 | 2,127.80 | +73.60 | +3.58% | 0.00 cr | 2,108.25 | 53.4% | ₹5 cr |
| 02 Sep '26 | 2,031.00 | 2,073.10 | 2,020.20 | 2,054.20 | +20.90 | +1.03% | 0.00 cr | 2,054.07 | 34.4% | ₹2 cr |
| 01 Sep '26 | 2,060.00 | 2,061.10 | 2,021.00 | 2,033.30 | −17.00 | −0.83% | 0.00 cr | 2,033.14 | 84.2% | ₹7 cr |
| 31 Aug '26 | 2,075.00 | 2,075.00 | 2,041.00 | 2,050.30 | −29.20 | −1.40% | 0.00 cr | 2,050.57 | 61.2% | ₹2 cr |
| 28 Aug '26 | 2,093.00 | 2,093.10 | 2,054.10 | 2,079.50 | −3.70 | −0.18% | 0.00 cr | 2,073.90 | 50.3% | ₹2 cr |
| 27 Aug '26 | 2,102.00 | 2,103.10 | 2,075.30 | 2,083.20 | −19.90 | −0.95% | 0.00 cr | 2,085.60 | 54.1% | ₹1 cr |
| 26 Aug '26 | 2,097.00 | 2,124.70 | 2,074.20 | 2,103.10 | +5.80 | +0.28% | 0.00 cr | 2,104.72 | 52.0% | ₹3 cr |
| 25 Aug '26 | 2,149.20 | 2,150.10 | 2,093.00 | 2,097.30 | −51.70 | −2.41% | 0.00 cr | 2,107.81 | 67.2% | ₹3 cr |
| 24 Aug '26 | 2,144.00 | 2,167.20 | 2,130.10 | 2,149.00 | +6.40 | +0.30% | 0.00 cr | 2,149.03 | 47.3% | ₹2 cr |
| 21 Aug '26 | 2,166.00 | 2,179.90 | 2,121.10 | 2,142.60 | −23.20 | −1.07% | 0.00 cr | 2,140.26 | 53.1% | ₹3 cr |
| 20 Aug '26 | 2,124.90 | 2,192.80 | 2,124.90 | 2,165.80 | +44.40 | +2.09% | 0.00 cr | 2,160.99 | 42.4% | ₹6 cr |
| 19 Aug '26 | 2,119.10 | 2,160.50 | 2,107.10 | 2,121.40 | +2.00 | +0.09% | 0.01 cr | 2,124.87 | 73.3% | ₹13 cr |
| 18 Aug '26 | 2,129.00 | 2,150.00 | 2,105.70 | 2,119.40 | +6.30 | +0.30% | 0.00 cr | 2,122.01 | 63.2% | ₹4 cr |
| 17 Aug '26 | 2,147.70 | 2,147.70 | 2,108.00 | 2,113.10 | −24.00 | −1.12% | 0.00 cr | 2,121.85 | 54.2% | ₹2 cr |
| 14 Aug '26 | 2,113.20 | 2,180.90 | 2,113.20 | 2,137.10 | +23.90 | +1.13% | 0.00 cr | 2,151.71 | 53.6% | ₹9 cr |
| 13 Aug '26 | 2,141.90 | 2,142.00 | 2,098.00 | 2,113.20 | −22.70 | −1.06% | 0.00 cr | 2,116.04 | 48.5% | ₹2 cr |
| 12 Aug '26 | 2,099.00 | 2,144.90 | 2,099.00 | 2,135.90 | +34.20 | +1.63% | 0.00 cr | 2,132.31 | 48.3% | ₹4 cr |
| 11 Aug '26 | 2,098.00 | 2,161.00 | 2,071.30 | 2,101.70 | +20.40 | +0.98% | 0.01 cr | 2,114.67 | 62.0% | ₹19 cr |
| 10 Aug '26 | 2,058.80 | 2,090.00 | 2,047.00 | 2,081.30 | +22.50 | +1.09% | 0.00 cr | 2,079.31 | 61.2% | ₹5 cr |
| 07 Aug '26 | 2,045.50 | 2,089.60 | 2,045.20 | 2,058.80 | +13.30 | +0.65% | 0.00 cr | 2,062.64 | 51.9% | ₹5 cr |
| 06 Aug '26 | 2,120.30 | 2,123.90 | 2,035.00 | 2,045.50 | −51.20 | −2.44% | 0.00 cr | 2,067.66 | 50.5% | ₹9 cr |
| 05 Aug '26 | 2,170.00 | 2,180.90 | 2,089.00 | 2,096.70 | −63.00 | −2.92% | 0.01 cr | 2,111.39 | 43.6% | ₹11 cr |
| 04 Aug '26 | 2,130.00 | 2,270.10 | 2,130.00 | 2,159.70 | +54.00 | +2.56% | 0.02 cr | 2,189.20 | 39.2% | ₹45 cr |
| 03 Aug '26 | 2,210.00 | 2,210.00 | 2,052.00 | 2,105.70 | +6.90 | +0.33% | 0.01 cr | 2,114.99 | 36.7% | ₹24 cr |
| 31 Jul '26 | 2,118.20 | 2,136.00 | 2,077.60 | 2,098.80 | +7.70 | +0.37% | 0.00 cr | 2,106.60 | 56.1% | ₹4 cr |
| 30 Jul '26 | 2,110.20 | 2,145.90 | 2,073.00 | 2,091.10 | −16.30 | −0.77% | 0.00 cr | 2,118.50 | 39.7% | ₹9 cr |
| 29 Jul '26 | 2,090.00 | 2,128.90 | 2,063.40 | 2,107.40 | +37.70 | +1.82% | 0.00 cr | 2,105.87 | 57.1% | ₹10 cr |
| 28 Jul '26 | 2,110.00 | 2,118.90 | 2,055.10 | 2,069.70 | −28.50 | −1.36% | 0.00 cr | 2,083.79 | 60.0% | ₹5 cr |
| 27 Jul '26 | 2,126.80 | 2,140.00 | 2,086.60 | 2,098.20 | −14.80 | −0.70% | 0.00 cr | 2,111.58 | 51.1% | ₹4 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.
