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 | 1,888.00 | 1,935.00 | 1,874.70 | 1,927.60 | +72.90 | +3.93% | 0.03 cr | 1,914.94 | 40.8% | ₹53 cr |
| 03 Sep '26 | 1,874.90 | 1,874.90 | 1,838.40 | 1,854.70 | −3.70 | −0.20% | 0.01 cr | 1,854.10 | 67.2% | ₹17 cr |
| 02 Sep '26 | 1,845.90 | 1,880.00 | 1,840.00 | 1,858.40 | +12.50 | +0.68% | 0.01 cr | 1,861.57 | 52.6% | ₹17 cr |
| 01 Sep '26 | 1,860.90 | 1,885.00 | 1,835.00 | 1,845.90 | −9.40 | −0.51% | 0.01 cr | 1,851.81 | 53.1% | ₹21 cr |
| 31 Aug '26 | 1,879.00 | 1,888.10 | 1,838.60 | 1,855.30 | −14.10 | −0.75% | 0.01 cr | 1,854.03 | 43.8% | ₹18 cr |
| 28 Aug '26 | 1,878.90 | 1,893.00 | 1,850.00 | 1,869.40 | −9.00 | −0.48% | 0.01 cr | 1,867.43 | 61.0% | ₹25 cr |
| 27 Aug '26 | 1,874.00 | 1,893.20 | 1,855.40 | 1,878.40 | +16.10 | +0.86% | 0.01 cr | 1,873.32 | 63.3% | ₹20 cr |
| 26 Aug '26 | 1,855.00 | 1,873.90 | 1,846.30 | 1,862.30 | +15.40 | +0.83% | 0.01 cr | 1,857.90 | 62.1% | ₹14 cr |
| 25 Aug '26 | 1,871.90 | 1,874.90 | 1,830.10 | 1,846.90 | −6.70 | −0.36% | 0.01 cr | 1,851.46 | 58.5% | ₹14 cr |
| 24 Aug '26 | 1,862.90 | 1,906.30 | 1,848.00 | 1,853.60 | −9.40 | −0.50% | 0.02 cr | 1,869.37 | 49.6% | ₹30 cr |
| 21 Aug '26 | 1,881.00 | 1,897.90 | 1,846.10 | 1,863.00 | −18.40 | −0.98% | 0.01 cr | 1,864.83 | 69.4% | ₹23 cr |
| 20 Aug '26 | 1,909.00 | 1,926.40 | 1,878.00 | 1,881.40 | −9.60 | −0.51% | 0.01 cr | 1,895.17 | 57.3% | ₹24 cr |
| 19 Aug '26 | 1,875.00 | 1,908.90 | 1,866.30 | 1,891.00 | +16.50 | +0.88% | 0.01 cr | 1,893.76 | 62.0% | ₹24 cr |
| 18 Aug '26 | 1,879.00 | 1,889.00 | 1,861.10 | 1,874.50 | +0.60 | +0.03% | 0.01 cr | 1,877.43 | 60.0% | ₹26 cr |
| 17 Aug '26 | 1,920.00 | 1,936.90 | 1,869.00 | 1,873.90 | −58.40 | −3.02% | 0.02 cr | 1,895.52 | 69.2% | ₹42 cr |
| 14 Aug '26 | 2,009.60 | 2,012.00 | 1,925.00 | 1,932.30 | −77.30 | −3.85% | 0.01 cr | 1,953.74 | 58.4% | ₹26 cr |
| 13 Aug '26 | 2,009.10 | 2,020.00 | 1,985.70 | 2,009.60 | +0.00 | +0.00% | 0.01 cr | 2,009.47 | 61.4% | ₹11 cr |
| 12 Aug '26 | 2,008.60 | 2,023.00 | 1,983.30 | 2,009.60 | +10.90 | +0.55% | 0.02 cr | 2,013.13 | 70.0% | ₹43 cr |
| 11 Aug '26 | 1,995.20 | 2,024.90 | 1,985.00 | 1,998.70 | +3.50 | +0.18% | 0.01 cr | 2,007.36 | 55.8% | ₹20 cr |
| 10 Aug '26 | 2,000.00 | 2,048.00 | 1,967.00 | 1,995.20 | +16.80 | +0.85% | 0.02 cr | 2,004.12 | 44.4% | ₹41 cr |
| 07 Aug '26 | 1,939.50 | 1,990.00 | 1,939.50 | 1,978.40 | +41.70 | +2.15% | 0.01 cr | 1,973.73 | 51.0% | ₹29 cr |
| 06 Aug '26 | 1,968.80 | 1,968.80 | 1,912.50 | 1,936.70 | −22.30 | −1.14% | 0.03 cr | 1,937.83 | 29.2% | ₹52 cr |
| 05 Aug '26 | 1,985.00 | 2,009.20 | 1,950.00 | 1,959.00 | −19.10 | −0.97% | 0.02 cr | 1,971.24 | 47.5% | ₹35 cr |
| 04 Aug '26 | 1,969.70 | 1,995.00 | 1,960.10 | 1,978.10 | +8.40 | +0.43% | 0.01 cr | 1,978.75 | 65.9% | ₹21 cr |
| 03 Aug '26 | 1,966.00 | 1,996.70 | 1,933.10 | 1,969.70 | +9.60 | +0.49% | 0.01 cr | 1,971.08 | 56.6% | ₹23 cr |
| 31 Jul '26 | 1,923.80 | 1,999.00 | 1,904.00 | 1,960.10 | +49.20 | +2.57% | 0.03 cr | 1,965.91 | 45.5% | ₹53 cr |
| 30 Jul '26 | 1,903.70 | 1,935.00 | 1,900.00 | 1,910.90 | +7.20 | +0.38% | 0.01 cr | 1,919.06 | 51.5% | ₹14 cr |
| 29 Jul '26 | 1,892.20 | 1,918.00 | 1,880.00 | 1,903.70 | +11.50 | +0.61% | 0.01 cr | 1,895.09 | 56.1% | ₹17 cr |
| 28 Jul '26 | 1,924.80 | 1,960.00 | 1,886.00 | 1,892.20 | −32.60 | −1.69% | 0.03 cr | 1,930.76 | 72.2% | ₹58 cr |
| 27 Jul '26 | 1,898.00 | 1,938.60 | 1,882.10 | 1,924.80 | +43.80 | +2.33% | 0.03 cr | 1,923.48 | 63.7% | ₹49 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.
