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 | 2,286.10 | 2,286.10 | 2,240.00 | 2,254.40 | −26.00 | −1.14% | 0.00 cr | 2,260.13 | 60.7% | ₹4 cr |
| 03 Sep '26 | 2,205.60 | 2,315.00 | 2,205.60 | 2,280.40 | +85.80 | +3.91% | 0.01 cr | 2,277.02 | 49.4% | ₹20 cr |
| 02 Sep '26 | 2,180.00 | 2,247.80 | 2,159.40 | 2,194.60 | +1.20 | +0.05% | 0.00 cr | 2,205.96 | 43.7% | ₹5 cr |
| 01 Sep '26 | 2,184.50 | 2,218.00 | 2,152.20 | 2,193.40 | −2.00 | −0.09% | 0.00 cr | 2,180.84 | 46.9% | ₹5 cr |
| 31 Aug '26 | 2,207.00 | 2,265.80 | 2,190.00 | 2,195.40 | −0.70 | −0.03% | 0.00 cr | 2,216.92 | 38.5% | ₹6 cr |
| 28 Aug '26 | 2,225.50 | 2,232.50 | 2,182.10 | 2,196.10 | −15.10 | −0.68% | 0.00 cr | 2,205.66 | 43.6% | ₹3 cr |
| 27 Aug '26 | 2,205.60 | 2,233.90 | 2,176.00 | 2,211.20 | +5.60 | +0.25% | 0.00 cr | 2,204.87 | 51.3% | ₹8 cr |
| 26 Aug '26 | 2,223.00 | 2,260.00 | 2,193.00 | 2,205.60 | −32.00 | −1.43% | 0.00 cr | 2,224.68 | 44.8% | ₹6 cr |
| 25 Aug '26 | 2,245.00 | 2,290.10 | 2,216.10 | 2,237.60 | −8.20 | −0.37% | 0.01 cr | 2,246.43 | 59.4% | ₹13 cr |
| 24 Aug '26 | 2,174.00 | 2,274.00 | 2,161.30 | 2,245.80 | +62.90 | +2.88% | 0.01 cr | 2,237.02 | 56.1% | ₹15 cr |
| 21 Aug '26 | 2,190.80 | 2,229.90 | 2,149.00 | 2,182.90 | +2.90 | +0.13% | 0.01 cr | 2,185.21 | 52.1% | ₹16 cr |
| 20 Aug '26 | 2,198.00 | 2,257.50 | 2,124.20 | 2,180.00 | +9.20 | +0.42% | 0.01 cr | 2,183.16 | 46.3% | ₹15 cr |
| 19 Aug '26 | 2,164.90 | 2,197.90 | 2,128.40 | 2,170.80 | +17.10 | +0.79% | 0.01 cr | 2,167.05 | 47.7% | ₹11 cr |
| 18 Aug '26 | 2,125.00 | 2,197.90 | 2,125.00 | 2,153.70 | −35.40 | −1.62% | 0.00 cr | 2,164.13 | 38.8% | ₹9 cr |
| 17 Aug '26 | 2,025.00 | 2,214.50 | 2,025.00 | 2,189.10 | +183.60 | +9.15% | 0.02 cr | 2,143.78 | 43.6% | ₹49 cr |
| 14 Aug '26 | 1,910.00 | 2,019.90 | 1,900.00 | 2,005.50 | +111.60 | +5.89% | 0.02 cr | 1,975.84 | 53.3% | ₹35 cr |
| 13 Aug '26 | 1,820.40 | 1,911.00 | 1,818.00 | 1,893.90 | +98.80 | +5.50% | 0.01 cr | 1,884.33 | 47.5% | ₹12 cr |
| 12 Aug '26 | 1,814.00 | 1,814.00 | 1,782.00 | 1,795.10 | −11.30 | −0.63% | 0.00 cr | 1,795.22 | 52.4% | ₹1 cr |
| 11 Aug '26 | 1,802.00 | 1,810.20 | 1,766.00 | 1,806.40 | +6.10 | +0.34% | 0.00 cr | 1,797.07 | 50.2% | ₹2 cr |
| 10 Aug '26 | 1,848.00 | 1,848.00 | 1,798.80 | 1,800.30 | −48.70 | −2.63% | 0.00 cr | 1,810.33 | 55.6% | ₹2 cr |
| 07 Aug '26 | 1,817.90 | 1,876.90 | 1,773.80 | 1,849.00 | +37.30 | +2.06% | 0.00 cr | 1,819.74 | 65.1% | ₹4 cr |
| 06 Aug '26 | 1,823.90 | 1,823.90 | 1,801.00 | 1,811.70 | −2.60 | −0.14% | 0.00 cr | 1,811.06 | 56.5% | ₹2 cr |
| 05 Aug '26 | 1,879.80 | 1,898.40 | 1,800.00 | 1,814.30 | −59.50 | −3.18% | 0.00 cr | 1,834.44 | 46.7% | ₹5 cr |
| 04 Aug '26 | 1,860.00 | 1,921.30 | 1,813.50 | 1,873.80 | +36.00 | +1.96% | 0.00 cr | 1,869.32 | 44.0% | ₹7 cr |
| 03 Aug '26 | 1,793.00 | 1,874.50 | 1,785.50 | 1,837.80 | +57.00 | +3.20% | 0.00 cr | 1,824.45 | 65.2% | ₹4 cr |
| 31 Jul '26 | 1,745.00 | 1,820.00 | 1,742.00 | 1,780.80 | +32.60 | +1.86% | 0.00 cr | 1,787.40 | 49.9% | ₹3 cr |
| 30 Jul '26 | 1,785.00 | 1,786.50 | 1,740.20 | 1,748.20 | −43.60 | −2.43% | 0.00 cr | 1,755.40 | 54.3% | ₹4 cr |
| 29 Jul '26 | 1,806.10 | 1,817.90 | 1,783.00 | 1,791.80 | −6.70 | −0.37% | 0.00 cr | 1,803.40 | 55.6% | ₹2 cr |
| 28 Jul '26 | 1,831.00 | 1,833.30 | 1,792.00 | 1,798.50 | −31.30 | −1.71% | 0.00 cr | 1,811.27 | 55.0% | ₹2 cr |
| 27 Jul '26 | 1,822.20 | 1,844.00 | 1,800.10 | 1,829.80 | +40.60 | +2.27% | 0.00 cr | 1,824.74 | 50.2% | ₹3 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.
