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 | 2,757.00 | 2,795.00 | 2,736.60 | 2,782.80 | +28.10 | +1.02% | 0.01 cr | 2,763.26 | 63.9% | ₹14 cr |
| 03 Sep '26 | 2,760.00 | 2,811.00 | 2,735.80 | 2,754.70 | −1.20 | −0.04% | 0.01 cr | 2,761.14 | 67.9% | ₹27 cr |
| 02 Sep '26 | 2,840.00 | 2,841.30 | 2,735.00 | 2,755.90 | −85.80 | −3.02% | 0.01 cr | 2,754.09 | 57.0% | ₹39 cr |
| 01 Sep '26 | 2,888.00 | 2,905.80 | 2,829.30 | 2,841.70 | −29.50 | −1.03% | 0.00 cr | 2,863.10 | 50.0% | ₹12 cr |
| 31 Aug '26 | 2,929.00 | 2,943.80 | 2,860.00 | 2,871.20 | −58.00 | −1.98% | 0.01 cr | 2,892.63 | 66.0% | ₹33 cr |
| 28 Aug '26 | 2,945.80 | 2,985.00 | 2,913.60 | 2,929.20 | −15.60 | −0.53% | 0.01 cr | 2,935.36 | 63.8% | ₹35 cr |
| 27 Aug '26 | 2,990.00 | 2,990.00 | 2,935.00 | 2,944.80 | −41.20 | −1.38% | 0.01 cr | 2,960.16 | 52.7% | ₹18 cr |
| 26 Aug '26 | 3,019.60 | 3,019.70 | 2,975.00 | 2,986.00 | −1.50 | −0.05% | 0.01 cr | 2,993.72 | 57.9% | ₹17 cr |
| 25 Aug '26 | 3,010.00 | 3,015.00 | 2,978.00 | 2,987.50 | −0.70 | −0.02% | 0.01 cr | 2,990.71 | 58.2% | ₹35 cr |
| 24 Aug '26 | 3,043.90 | 3,059.00 | 2,981.00 | 2,988.20 | −41.30 | −1.36% | 0.02 cr | 3,013.26 | 58.5% | ₹46 cr |
| 21 Aug '26 | 3,001.70 | 3,072.00 | 2,971.00 | 3,029.50 | +27.80 | +0.93% | 0.03 cr | 3,028.75 | 59.7% | ₹82 cr |
| 20 Aug '26 | 2,992.00 | 3,025.00 | 2,976.40 | 3,001.70 | +13.10 | +0.44% | 0.01 cr | 3,000.31 | 60.3% | ₹43 cr |
| 19 Aug '26 | 3,034.80 | 3,034.80 | 2,979.00 | 2,988.60 | −29.70 | −0.98% | 0.01 cr | 2,991.32 | 66.3% | ₹42 cr |
| 18 Aug '26 | 2,987.30 | 3,036.30 | 2,969.00 | 3,018.30 | +40.10 | +1.35% | 0.01 cr | 3,009.34 | 56.0% | ₹39 cr |
| 17 Aug '26 | 2,900.40 | 3,040.00 | 2,897.50 | 2,978.20 | +79.20 | +2.73% | 0.03 cr | 2,999.53 | 41.5% | ₹88 cr |
| 14 Aug '26 | 2,920.00 | 2,985.50 | 2,878.00 | 2,899.00 | −76.30 | −2.56% | 0.02 cr | 2,904.46 | 53.6% | ₹60 cr |
| 13 Aug '26 | 3,038.00 | 3,043.00 | 2,950.00 | 2,975.30 | −44.40 | −1.47% | 0.01 cr | 3,002.51 | 51.3% | ₹43 cr |
| 12 Aug '26 | 3,006.00 | 3,029.00 | 2,984.20 | 3,019.70 | +31.90 | +1.07% | 0.01 cr | 3,005.95 | 57.4% | ₹42 cr |
| 11 Aug '26 | 2,969.00 | 3,022.00 | 2,950.20 | 2,987.80 | +18.80 | +0.63% | 0.02 cr | 2,992.33 | 68.4% | ₹65 cr |
| 10 Aug '26 | 2,924.80 | 2,984.00 | 2,919.10 | 2,969.00 | +64.50 | +2.22% | 0.02 cr | 2,964.94 | 62.4% | ₹60 cr |
| 07 Aug '26 | 2,879.00 | 2,929.00 | 2,871.20 | 2,904.50 | +26.80 | +0.93% | 0.01 cr | 2,908.74 | 57.5% | ₹23 cr |
| 06 Aug '26 | 2,879.00 | 2,959.90 | 2,851.10 | 2,877.70 | −15.70 | −0.54% | 0.01 cr | 2,915.89 | 52.4% | ₹42 cr |
| 05 Aug '26 | 2,860.00 | 2,904.10 | 2,846.00 | 2,893.40 | +54.70 | +1.93% | 0.02 cr | 2,883.42 | 45.8% | ₹45 cr |
| 04 Aug '26 | 2,764.10 | 2,878.00 | 2,750.20 | 2,838.70 | +51.10 | +1.83% | 0.02 cr | 2,847.51 | 55.1% | ₹68 cr |
| 03 Aug '26 | 2,771.90 | 2,835.30 | 2,731.40 | 2,787.60 | +29.30 | +1.06% | 0.01 cr | 2,809.90 | 60.0% | ₹35 cr |
| 31 Jul '26 | 2,810.00 | 2,835.00 | 2,746.00 | 2,758.30 | −46.00 | −1.64% | 0.02 cr | 2,785.56 | 55.9% | ₹46 cr |
| 30 Jul '26 | 2,785.10 | 2,827.20 | 2,755.00 | 2,804.30 | +21.00 | +0.75% | 0.02 cr | 2,807.30 | 50.2% | ₹57 cr |
| 29 Jul '26 | 2,735.00 | 2,794.00 | 2,712.80 | 2,783.30 | +76.20 | +2.81% | 0.01 cr | 2,765.95 | 59.9% | ₹31 cr |
| 28 Jul '26 | 2,732.80 | 2,732.80 | 2,680.00 | 2,707.10 | −25.70 | −0.94% | 0.01 cr | 2,708.25 | 61.3% | ₹18 cr |
| 27 Jul '26 | 2,626.70 | 2,740.10 | 2,616.00 | 2,732.80 | +98.80 | +3.75% | 0.01 cr | 2,708.87 | 54.3% | ₹16 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.
