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 | 2,050.00 | 2,092.40 | 2,036.00 | 2,085.80 | +48.90 | +2.40% | 0.00 cr | 2,064.51 | 53.4% | ₹10 cr |
| 03 Sep '26 | 2,079.00 | 2,079.00 | 2,030.00 | 2,036.90 | −15.10 | −0.74% | 0.01 cr | 2,043.04 | 50.7% | ₹11 cr |
| 02 Sep '26 | 2,085.00 | 2,085.00 | 2,040.00 | 2,052.00 | −33.70 | −1.62% | 0.01 cr | 2,047.61 | 51.6% | ₹11 cr |
| 01 Sep '26 | 2,045.20 | 2,110.40 | 2,031.20 | 2,085.70 | +49.50 | +2.43% | 0.01 cr | 2,082.10 | 37.4% | ₹22 cr |
| 31 Aug '26 | 2,087.70 | 2,087.70 | 2,033.00 | 2,036.20 | −51.50 | −2.47% | 0.01 cr | 2,042.92 | 50.8% | ₹16 cr |
| 28 Aug '26 | 2,070.80 | 2,102.80 | 2,067.20 | 2,087.70 | +20.50 | +0.99% | 0.00 cr | 2,084.26 | 46.2% | ₹9 cr |
| 27 Aug '26 | 2,110.00 | 2,117.90 | 2,060.00 | 2,067.20 | −42.80 | −2.03% | 0.01 cr | 2,083.98 | 61.4% | ₹24 cr |
| 26 Aug '26 | 2,175.60 | 2,186.40 | 2,103.40 | 2,110.00 | −55.60 | −2.57% | 0.01 cr | 2,134.58 | 62.2% | ₹23 cr |
| 25 Aug '26 | 2,164.10 | 2,182.40 | 2,150.00 | 2,165.60 | +1.50 | +0.07% | 0.01 cr | 2,163.84 | 55.4% | ₹11 cr |
| 24 Aug '26 | 2,198.80 | 2,217.50 | 2,160.00 | 2,164.10 | −34.70 | −1.58% | 0.01 cr | 2,188.22 | 57.7% | ₹12 cr |
| 21 Aug '26 | 2,199.00 | 2,231.80 | 2,171.10 | 2,198.80 | +8.20 | +0.37% | 0.01 cr | 2,200.90 | 38.3% | ₹19 cr |
| 20 Aug '26 | 2,242.00 | 2,253.50 | 2,187.00 | 2,190.60 | −50.40 | −2.25% | 0.01 cr | 2,207.20 | 54.4% | ₹25 cr |
| 19 Aug '26 | 2,220.00 | 2,262.00 | 2,205.20 | 2,241.00 | +21.90 | +0.99% | 0.01 cr | 2,235.50 | 43.7% | ₹16 cr |
| 18 Aug '26 | 2,281.70 | 2,293.90 | 2,214.10 | 2,219.10 | −62.60 | −2.74% | 0.01 cr | 2,241.47 | 56.3% | ₹30 cr |
| 17 Aug '26 | 2,338.80 | 2,352.00 | 2,261.50 | 2,281.70 | −68.70 | −2.92% | 0.01 cr | 2,310.76 | 51.1% | ₹25 cr |
| 14 Aug '26 | 2,419.50 | 2,439.90 | 2,321.00 | 2,350.40 | −61.90 | −2.57% | 0.03 cr | 2,352.43 | 53.5% | ₹63 cr |
| 13 Aug '26 | 2,491.00 | 2,491.00 | 2,311.30 | 2,412.30 | −233.60 | −8.83% | 0.06 cr | 2,383.49 | 38.2% | ₹145 cr |
| 12 Aug '26 | 2,604.10 | 2,674.80 | 2,582.00 | 2,645.90 | +53.70 | +2.07% | 0.02 cr | 2,634.43 | 53.6% | ₹40 cr |
| 11 Aug '26 | 2,538.20 | 2,611.50 | 2,535.00 | 2,592.20 | +52.90 | +2.08% | 0.01 cr | 2,590.93 | 46.2% | ₹25 cr |
| 10 Aug '26 | 2,590.00 | 2,615.20 | 2,521.80 | 2,539.30 | −41.00 | −1.59% | 0.01 cr | 2,573.76 | 45.7% | ₹29 cr |
| 07 Aug '26 | 2,479.50 | 2,604.90 | 2,466.90 | 2,580.30 | +100.80 | +4.07% | 0.02 cr | 2,553.62 | 45.3% | ₹50 cr |
| 06 Aug '26 | 2,530.00 | 2,530.00 | 2,468.30 | 2,479.50 | −18.50 | −0.74% | 0.01 cr | 2,484.00 | 56.1% | ₹23 cr |
| 05 Aug '26 | 2,349.40 | 2,510.00 | 2,336.40 | 2,498.00 | +173.50 | +7.46% | 0.04 cr | 2,477.08 | 32.4% | ₹95 cr |
| 04 Aug '26 | 2,344.10 | 2,345.00 | 2,309.00 | 2,324.50 | −13.90 | −0.59% | 0.00 cr | 2,320.05 | 55.7% | ₹10 cr |
| 03 Aug '26 | 2,358.10 | 2,358.10 | 2,306.10 | 2,338.40 | +15.10 | +0.65% | 0.01 cr | 2,331.41 | 62.4% | ₹15 cr |
| 31 Jul '26 | 2,351.00 | 2,351.00 | 2,244.70 | 2,323.30 | −43.70 | −1.85% | 0.01 cr | 2,302.35 | 50.7% | ₹31 cr |
| 30 Jul '26 | 2,330.40 | 2,386.00 | 2,320.90 | 2,367.00 | +35.70 | +1.53% | 0.00 cr | 2,370.22 | 52.9% | ₹10 cr |
| 29 Jul '26 | 2,330.00 | 2,350.80 | 2,321.00 | 2,331.30 | +1.20 | +0.05% | 0.00 cr | 2,333.98 | 59.5% | ₹4 cr |
| 28 Jul '26 | 2,340.00 | 2,369.70 | 2,322.00 | 2,330.10 | −26.50 | −1.12% | 0.00 cr | 2,340.26 | 44.3% | ₹6 cr |
| 27 Jul '26 | 2,338.10 | 2,423.90 | 2,335.10 | 2,356.60 | +24.70 | +1.06% | 0.01 cr | 2,381.51 | 47.7% | ₹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.
