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 | 1,960.00 | 1,967.80 | 1,878.30 | 1,905.70 | −66.00 | −3.35% | 0.02 cr | 1,929.97 | 43.0% | ₹31 cr |
| 03 Sep '26 | 2,005.00 | 2,050.10 | 1,930.40 | 1,971.70 | −32.80 | −1.64% | 0.03 cr | 1,978.57 | 35.5% | ₹52 cr |
| 02 Sep '26 | 1,950.00 | 2,020.00 | 1,929.40 | 2,004.50 | +30.70 | +1.56% | 0.03 cr | 1,993.74 | 34.6% | ₹53 cr |
| 01 Sep '26 | 1,950.00 | 1,997.70 | 1,892.30 | 1,973.80 | −3.10 | −0.16% | 0.03 cr | 1,934.11 | 31.8% | ₹58 cr |
| 31 Aug '26 | 1,955.50 | 2,062.00 | 1,937.70 | 1,976.90 | +21.40 | +1.09% | 0.12 cr | 2,021.97 | 17.8% | ₹238 cr |
| 28 Aug '26 | 1,938.90 | 1,998.00 | 1,930.00 | 1,955.50 | +14.60 | +0.75% | 0.02 cr | 1,963.10 | 35.6% | ₹37 cr |
| 27 Aug '26 | 1,942.00 | 1,972.20 | 1,915.30 | 1,940.90 | −3.10 | −0.16% | 0.02 cr | 1,948.42 | 42.0% | ₹35 cr |
| 26 Aug '26 | 1,891.40 | 1,962.50 | 1,891.40 | 1,944.00 | +64.50 | +3.43% | 0.04 cr | 1,938.94 | 38.5% | ₹76 cr |
| 25 Aug '26 | 1,836.80 | 1,890.00 | 1,815.00 | 1,879.50 | +56.70 | +3.11% | 0.02 cr | 1,861.83 | 37.2% | ₹36 cr |
| 24 Aug '26 | 1,815.70 | 1,869.30 | 1,812.20 | 1,822.80 | +7.10 | +0.39% | 0.01 cr | 1,842.25 | 42.2% | ₹23 cr |
| 21 Aug '26 | 1,812.10 | 1,831.70 | 1,785.20 | 1,815.70 | +10.90 | +0.60% | 0.01 cr | 1,812.05 | 42.9% | ₹14 cr |
| 20 Aug '26 | 1,835.00 | 1,840.80 | 1,797.00 | 1,804.80 | −28.10 | −1.53% | 0.02 cr | 1,816.33 | 65.9% | ₹29 cr |
| 19 Aug '26 | 1,806.00 | 1,855.20 | 1,791.00 | 1,832.90 | +27.70 | +1.53% | 0.01 cr | 1,832.60 | 36.1% | ₹22 cr |
| 18 Aug '26 | 1,850.10 | 1,854.00 | 1,773.90 | 1,805.20 | −43.70 | −2.36% | 0.01 cr | 1,801.49 | 41.0% | ₹26 cr |
| 17 Aug '26 | 1,891.60 | 1,891.60 | 1,829.50 | 1,848.90 | −48.10 | −2.54% | 0.02 cr | 1,854.95 | 61.7% | ₹32 cr |
| 14 Aug '26 | 1,879.00 | 1,925.40 | 1,862.10 | 1,897.00 | +27.60 | +1.48% | 0.02 cr | 1,900.27 | 40.1% | ₹34 cr |
| 13 Aug '26 | 1,790.00 | 1,881.00 | 1,770.20 | 1,869.40 | +59.20 | +3.27% | 0.02 cr | 1,850.74 | 47.5% | ₹33 cr |
| 12 Aug '26 | 1,806.00 | 1,822.00 | 1,781.40 | 1,810.20 | +14.60 | +0.81% | 0.01 cr | 1,807.09 | 52.2% | ₹18 cr |
| 11 Aug '26 | 1,765.00 | 1,830.00 | 1,733.00 | 1,795.60 | +32.30 | +1.83% | 0.02 cr | 1,784.57 | 36.7% | ₹43 cr |
| 10 Aug '26 | 1,769.00 | 1,794.00 | 1,750.00 | 1,763.30 | −5.80 | −0.33% | 0.01 cr | 1,763.97 | 51.5% | ₹24 cr |
| 07 Aug '26 | 1,859.20 | 1,895.00 | 1,756.30 | 1,769.10 | −103.30 | −5.52% | 0.04 cr | 1,804.31 | 55.1% | ₹68 cr |
| 06 Aug '26 | 1,890.00 | 1,898.00 | 1,811.30 | 1,872.40 | −45.40 | −2.37% | 0.08 cr | 1,861.69 | 58.1% | ₹144 cr |
| 05 Aug '26 | 1,924.90 | 1,939.50 | 1,895.00 | 1,917.80 | −1.40 | −0.07% | 0.01 cr | 1,914.51 | 42.3% | ₹19 cr |
| 04 Aug '26 | 1,898.20 | 1,945.00 | 1,882.00 | 1,919.20 | −3.00 | −0.16% | 0.01 cr | 1,921.80 | 36.6% | ₹19 cr |
| 03 Aug '26 | 1,860.10 | 1,945.00 | 1,852.00 | 1,922.20 | +76.70 | +4.16% | 0.02 cr | 1,913.57 | 37.3% | ₹31 cr |
| 31 Jul '26 | 1,910.90 | 1,914.00 | 1,834.80 | 1,845.50 | −65.40 | −3.42% | 0.02 cr | 1,870.42 | 45.6% | ₹39 cr |
| 30 Jul '26 | 1,890.00 | 1,994.60 | 1,890.00 | 1,910.90 | −40.90 | −2.10% | 0.02 cr | 1,953.32 | 33.3% | ₹41 cr |
| 29 Jul '26 | 1,914.50 | 1,964.40 | 1,864.60 | 1,951.80 | +54.10 | +2.85% | 0.03 cr | 1,933.75 | 37.6% | ₹65 cr |
| 28 Jul '26 | 1,811.70 | 1,932.40 | 1,811.70 | 1,897.70 | +86.00 | +4.75% | 0.05 cr | 1,909.35 | 17.4% | ₹89 cr |
| 27 Jul '26 | 1,860.00 | 1,896.00 | 1,735.00 | 1,811.70 | −49.80 | −2.68% | 0.04 cr | 1,802.60 | 37.0% | ₹79 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.
