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 | 2,205.00 | 2,224.80 | 2,183.20 | 2,208.70 | +1.10 | +0.05% | 0.01 cr | 2,205.89 | 54.0% | ₹17 cr |
| 03 Sep '26 | 2,207.10 | 2,215.70 | 2,194.00 | 2,207.60 | +1.30 | +0.06% | 0.00 cr | 2,203.84 | 48.5% | ₹6 cr |
| 02 Sep '26 | 2,220.00 | 2,226.90 | 2,193.40 | 2,206.30 | −22.70 | −1.02% | 0.00 cr | 2,206.90 | 77.6% | ₹6 cr |
| 01 Sep '26 | 2,226.00 | 2,249.00 | 2,221.20 | 2,229.00 | −3.50 | −0.16% | 0.00 cr | 2,230.32 | 55.7% | ₹3 cr |
| 31 Aug '26 | 2,200.00 | 2,279.90 | 2,188.00 | 2,232.50 | +33.60 | +1.53% | 0.02 cr | 2,244.76 | 51.7% | ₹42 cr |
| 28 Aug '26 | 2,193.00 | 2,214.40 | 2,186.10 | 2,198.90 | −16.00 | −0.72% | 0.00 cr | 2,203.45 | 62.3% | ₹6 cr |
| 27 Aug '26 | 2,209.00 | 2,235.00 | 2,201.20 | 2,214.90 | +10.90 | +0.49% | 0.00 cr | 2,219.40 | 41.8% | ₹3 cr |
| 26 Aug '26 | 2,216.70 | 2,232.00 | 2,190.20 | 2,204.00 | −8.30 | −0.38% | 0.00 cr | 2,215.05 | 56.3% | ₹7 cr |
| 25 Aug '26 | 2,201.70 | 2,219.40 | 2,182.00 | 2,212.30 | +10.60 | +0.48% | 0.00 cr | 2,207.02 | 54.9% | ₹4 cr |
| 24 Aug '26 | 2,203.40 | 2,217.80 | 2,193.30 | 2,201.70 | −4.60 | −0.21% | 0.00 cr | 2,206.64 | 47.8% | ₹2 cr |
| 21 Aug '26 | 2,210.40 | 2,227.40 | 2,192.30 | 2,206.30 | −3.60 | −0.16% | 0.00 cr | 2,211.67 | 48.6% | ₹3 cr |
| 20 Aug '26 | 2,199.40 | 2,239.60 | 2,195.10 | 2,209.90 | +16.80 | +0.77% | 0.00 cr | 2,215.35 | 35.0% | ₹5 cr |
| 19 Aug '26 | 2,215.00 | 2,217.90 | 2,190.00 | 2,193.10 | −25.50 | −1.15% | 0.00 cr | 2,200.70 | 66.1% | ₹6 cr |
| 18 Aug '26 | 2,215.00 | 2,225.70 | 2,207.30 | 2,218.60 | +0.50 | +0.02% | 0.00 cr | 2,215.64 | 59.9% | ₹4 cr |
| 17 Aug '26 | 2,219.10 | 2,224.10 | 2,203.00 | 2,218.10 | +2.20 | +0.10% | 0.00 cr | 2,213.07 | 54.9% | ₹6 cr |
| 14 Aug '26 | 2,230.50 | 2,242.90 | 2,202.30 | 2,215.90 | −18.70 | −0.84% | 0.00 cr | 2,223.74 | 49.2% | ₹4 cr |
| 13 Aug '26 | 2,240.00 | 2,255.00 | 2,230.00 | 2,234.60 | −7.40 | −0.33% | 0.00 cr | 2,238.25 | 60.3% | ₹4 cr |
| 12 Aug '26 | 2,231.80 | 2,247.00 | 2,219.30 | 2,242.00 | +10.20 | +0.46% | 0.00 cr | 2,234.98 | 46.3% | ₹5 cr |
| 11 Aug '26 | 2,250.10 | 2,260.00 | 2,223.30 | 2,231.80 | −18.30 | −0.81% | 0.00 cr | 2,236.10 | 74.3% | ₹10 cr |
| 10 Aug '26 | 2,269.90 | 2,270.00 | 2,233.70 | 2,250.10 | −10.50 | −0.46% | 0.00 cr | 2,250.18 | 71.6% | ₹10 cr |
| 07 Aug '26 | 2,256.50 | 2,264.40 | 2,231.00 | 2,260.60 | +9.40 | +0.42% | 0.01 cr | 2,253.38 | 65.6% | ₹13 cr |
| 06 Aug '26 | 2,250.00 | 2,256.30 | 2,226.10 | 2,251.20 | +0.70 | +0.03% | 0.00 cr | 2,243.73 | 53.2% | ₹10 cr |
| 05 Aug '26 | 2,263.60 | 2,284.20 | 2,226.00 | 2,250.50 | −2.60 | −0.12% | 0.01 cr | 2,245.42 | 45.1% | ₹12 cr |
| 04 Aug '26 | 2,175.00 | 2,260.90 | 2,175.00 | 2,253.10 | −38.90 | −1.70% | 0.03 cr | 2,213.19 | 34.5% | ₹74 cr |
| 03 Aug '26 | 2,282.60 | 2,324.70 | 2,230.00 | 2,292.00 | +32.00 | +1.42% | 0.01 cr | 2,299.02 | 47.7% | ₹12 cr |
| 31 Jul '26 | 2,268.00 | 2,283.80 | 2,226.10 | 2,260.00 | +5.00 | +0.22% | 0.00 cr | 2,261.43 | 50.2% | ₹8 cr |
| 30 Jul '26 | 2,265.50 | 2,282.50 | 2,250.00 | 2,255.00 | −25.40 | −1.11% | 0.00 cr | 2,259.93 | 54.6% | ₹5 cr |
| 29 Jul '26 | 2,273.20 | 2,310.00 | 2,268.30 | 2,280.40 | +6.70 | +0.29% | 0.01 cr | 2,284.02 | 61.5% | ₹12 cr |
| 28 Jul '26 | 2,280.00 | 2,295.00 | 2,263.30 | 2,273.70 | +10.20 | +0.45% | 0.00 cr | 2,279.78 | 49.4% | ₹5 cr |
| 27 Jul '26 | 2,230.00 | 2,279.70 | 2,230.00 | 2,263.50 | +42.50 | +1.91% | 0.00 cr | 2,263.67 | 77.0% | ₹10 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.
