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 | 2,794.00 | 2,905.60 | 2,776.00 | 2,792.80 | −0.30 | −0.01% | 0.01 cr | 2,852.50 | 69.7% | ₹23 cr |
| 03 Sep '26 | 2,841.00 | 2,858.90 | 2,782.00 | 2,793.10 | −46.30 | −1.63% | 0.00 cr | 2,811.66 | 48.6% | ₹4 cr |
| 02 Sep '26 | 2,879.40 | 2,901.50 | 2,820.00 | 2,839.40 | −40.00 | −1.39% | 0.00 cr | 2,864.85 | 46.9% | ₹7 cr |
| 01 Sep '26 | 2,909.00 | 2,912.80 | 2,860.00 | 2,879.40 | −19.30 | −0.67% | 0.00 cr | 2,890.18 | 36.7% | ₹6 cr |
| 31 Aug '26 | 2,884.00 | 2,905.00 | 2,852.20 | 2,898.70 | +23.60 | +0.82% | 0.00 cr | 2,890.45 | 52.1% | ₹10 cr |
| 28 Aug '26 | 2,883.20 | 2,910.00 | 2,850.20 | 2,875.10 | −15.90 | −0.55% | 0.00 cr | 2,885.82 | 46.4% | ₹5 cr |
| 27 Aug '26 | 2,879.00 | 2,912.70 | 2,873.20 | 2,891.00 | +11.60 | +0.40% | 0.00 cr | 2,895.82 | 52.7% | ₹6 cr |
| 26 Aug '26 | 2,894.70 | 2,904.90 | 2,849.70 | 2,879.40 | −15.30 | −0.53% | 0.00 cr | 2,876.95 | 36.5% | ₹7 cr |
| 25 Aug '26 | 2,908.00 | 2,936.60 | 2,861.10 | 2,894.70 | +2.70 | +0.09% | 0.00 cr | 2,906.79 | 42.5% | ₹13 cr |
| 24 Aug '26 | 2,854.00 | 2,916.60 | 2,821.80 | 2,892.00 | +51.50 | +1.81% | 0.00 cr | 2,888.23 | 43.6% | ₹11 cr |
| 21 Aug '26 | 2,857.60 | 2,884.00 | 2,822.50 | 2,840.50 | −27.10 | −0.95% | 0.00 cr | 2,843.69 | 49.2% | ₹5 cr |
| 20 Aug '26 | 2,905.00 | 2,919.90 | 2,849.10 | 2,867.60 | −32.30 | −1.11% | 0.00 cr | 2,881.65 | 44.0% | ₹8 cr |
| 19 Aug '26 | 2,888.80 | 2,919.90 | 2,864.80 | 2,899.90 | +7.70 | +0.27% | 0.00 cr | 2,889.72 | 45.9% | ₹12 cr |
| 18 Aug '26 | 2,956.50 | 3,062.70 | 2,850.10 | 2,892.20 | +103.60 | +3.72% | 0.10 cr | 2,923.59 | 27.2% | ₹281 cr |
| 17 Aug '26 | 2,750.00 | 2,830.00 | 2,666.00 | 2,788.60 | +41.20 | +1.50% | 0.00 cr | 2,762.00 | 49.3% | ₹4 cr |
| 14 Aug '26 | 2,870.00 | 2,870.00 | 2,732.30 | 2,747.40 | −61.20 | −2.18% | 0.00 cr | 2,781.25 | 47.4% | ₹4 cr |
| 13 Aug '26 | 2,813.50 | 2,830.00 | 2,772.10 | 2,808.60 | +18.30 | +0.66% | 0.00 cr | 2,795.39 | 47.4% | ₹3 cr |
| 12 Aug '26 | 2,829.90 | 2,853.90 | 2,768.10 | 2,790.30 | −39.00 | −1.38% | 0.00 cr | 2,803.47 | 49.9% | ₹6 cr |
| 11 Aug '26 | 2,840.00 | 2,889.00 | 2,810.00 | 2,829.30 | −3.80 | −0.13% | 0.00 cr | 2,853.04 | 41.6% | ₹7 cr |
| 10 Aug '26 | 2,790.00 | 2,882.10 | 2,750.00 | 2,833.10 | +51.00 | +1.83% | 0.00 cr | 2,845.23 | 44.0% | ₹9 cr |
| 07 Aug '26 | 2,824.50 | 2,848.00 | 2,725.80 | 2,782.10 | −42.40 | −1.50% | 0.01 cr | 2,781.38 | 40.8% | ₹16 cr |
| 06 Aug '26 | 2,829.10 | 2,900.30 | 2,809.90 | 2,824.50 | −9.90 | −0.35% | 0.00 cr | 2,855.93 | 31.9% | ₹12 cr |
| 05 Aug '26 | 2,890.00 | 2,890.00 | 2,800.10 | 2,834.40 | −18.80 | −0.66% | 0.01 cr | 2,841.09 | 22.3% | ₹26 cr |
| 04 Aug '26 | 2,960.00 | 3,073.30 | 2,813.50 | 2,853.20 | −109.50 | −3.70% | 0.05 cr | 2,939.97 | 18.6% | ₹137 cr |
| 03 Aug '26 | 2,556.00 | 3,090.40 | 2,555.90 | 2,962.70 | +387.30 | +15.04% | 0.16 cr | 2,923.23 | 10.5% | ₹465 cr |
| 31 Jul '26 | 2,519.10 | 2,594.70 | 2,519.00 | 2,575.40 | +39.30 | +1.55% | 0.00 cr | 2,556.53 | 45.9% | ₹4 cr |
| 30 Jul '26 | 2,521.00 | 2,586.50 | 2,500.80 | 2,536.10 | −24.50 | −0.96% | 0.00 cr | 2,549.60 | 52.9% | ₹5 cr |
| 29 Jul '26 | 2,552.50 | 2,621.90 | 2,548.20 | 2,560.60 | +9.90 | +0.39% | 0.00 cr | 2,580.29 | 51.5% | ₹6 cr |
| 28 Jul '26 | 2,630.00 | 2,630.00 | 2,525.20 | 2,550.70 | −28.10 | −1.09% | 0.00 cr | 2,553.43 | 50.1% | ₹5 cr |
| 27 Jul '26 | 2,562.90 | 2,613.30 | 2,562.90 | 2,578.80 | +16.00 | +0.62% | 0.00 cr | 2,589.73 | 47.7% | ₹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.
