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 | 2,251.60 | 2,273.90 | 2,143.50 | 2,165.00 | −86.60 | −3.85% | 0.00 cr | 2,182.04 | 47.6% | ₹10 cr |
| 03 Sep '26 | 2,243.90 | 2,290.50 | 2,214.10 | 2,251.60 | +28.50 | +1.28% | 0.00 cr | 2,258.51 | 46.9% | ₹7 cr |
| 02 Sep '26 | 2,223.90 | 2,244.00 | 2,200.00 | 2,223.10 | −6.30 | −0.28% | 0.00 cr | 2,219.99 | 55.5% | ₹3 cr |
| 01 Sep '26 | 2,244.30 | 2,280.40 | 2,210.30 | 2,229.40 | −26.20 | −1.16% | 0.00 cr | 2,241.03 | 47.5% | ₹9 cr |
| 31 Aug '26 | 2,305.00 | 2,318.00 | 2,236.10 | 2,255.60 | −29.40 | −1.29% | 0.00 cr | 2,266.92 | 51.9% | ₹8 cr |
| 28 Aug '26 | 2,305.00 | 2,327.90 | 2,268.30 | 2,285.00 | −20.00 | −0.87% | 0.00 cr | 2,302.61 | 43.8% | ₹5 cr |
| 27 Aug '26 | 2,335.00 | 2,346.70 | 2,276.20 | 2,305.00 | −33.80 | −1.45% | 0.00 cr | 2,316.68 | 54.4% | ₹4 cr |
| 26 Aug '26 | 2,285.00 | 2,350.00 | 2,275.30 | 2,338.80 | +54.60 | +2.39% | 0.00 cr | 2,322.03 | 52.1% | ₹6 cr |
| 25 Aug '26 | 2,332.00 | 2,349.70 | 2,275.60 | 2,284.20 | −32.20 | −1.39% | 0.00 cr | 2,307.14 | 41.4% | ₹4 cr |
| 24 Aug '26 | 2,343.00 | 2,383.90 | 2,308.20 | 2,316.40 | −16.60 | −0.71% | 0.00 cr | 2,339.34 | 48.1% | ₹7 cr |
| 21 Aug '26 | 2,320.00 | 2,372.50 | 2,308.00 | 2,333.00 | +14.80 | +0.64% | 0.00 cr | 2,341.14 | 48.5% | ₹8 cr |
| 20 Aug '26 | 2,392.00 | 2,416.70 | 2,295.00 | 2,318.20 | −43.10 | −1.83% | 0.01 cr | 2,338.96 | 35.5% | ₹15 cr |
| 19 Aug '26 | 2,455.00 | 2,528.40 | 2,336.20 | 2,361.30 | −77.10 | −3.16% | 0.01 cr | 2,408.01 | 29.9% | ₹24 cr |
| 18 Aug '26 | 2,403.00 | 2,459.90 | 2,360.40 | 2,438.40 | +34.70 | +1.44% | 0.01 cr | 2,425.64 | 39.0% | ₹32 cr |
| 17 Aug '26 | 2,648.00 | 2,648.00 | 2,383.80 | 2,403.70 | −104.70 | −4.17% | 0.07 cr | 2,483.20 | 22.9% | ₹174 cr |
| 14 Aug '26 | 2,412.50 | 2,508.40 | 2,391.20 | 2,508.40 | +418.00 | +20.00% | 0.06 cr | 2,500.37 | 33.6% | ₹158 cr |
| 13 Aug '26 | 2,020.80 | 2,115.80 | 2,013.00 | 2,090.40 | +68.00 | +3.36% | 0.00 cr | 2,076.41 | 44.0% | ₹5 cr |
| 12 Aug '26 | 2,092.00 | 2,092.00 | 2,000.00 | 2,022.40 | −20.70 | −1.01% | 0.00 cr | 2,024.97 | 50.4% | ₹2 cr |
| 11 Aug '26 | 2,094.40 | 2,094.40 | 2,028.10 | 2,043.10 | −41.70 | −2.00% | 0.00 cr | 2,046.78 | 54.3% | ₹2 cr |
| 10 Aug '26 | 2,086.70 | 2,117.90 | 2,054.10 | 2,084.80 | +18.10 | +0.88% | 0.00 cr | 2,087.22 | 46.9% | ₹4 cr |
| 07 Aug '26 | 1,990.00 | 2,114.00 | 1,980.40 | 2,066.70 | +86.40 | +4.36% | 0.01 cr | 2,071.85 | 29.9% | ₹11 cr |
| 06 Aug '26 | 2,005.00 | 2,011.30 | 1,969.00 | 1,980.30 | −25.50 | −1.27% | 0.00 cr | 1,986.24 | 63.9% | ₹2 cr |
| 05 Aug '26 | 1,975.10 | 2,015.00 | 1,975.10 | 2,005.80 | +25.20 | +1.27% | 0.00 cr | 1,992.62 | 56.4% | ₹1 cr |
| 04 Aug '26 | 1,988.00 | 2,019.10 | 1,940.00 | 1,980.60 | −8.20 | −0.41% | 0.00 cr | 1,985.11 | 57.5% | ₹2 cr |
| 03 Aug '26 | 1,950.90 | 2,026.70 | 1,950.90 | 1,988.80 | +44.30 | +2.28% | 0.00 cr | 1,994.85 | 52.0% | ₹4 cr |
| 31 Jul '26 | 1,935.00 | 1,956.00 | 1,930.00 | 1,944.50 | −5.50 | −0.28% | 0.00 cr | 1,939.52 | 54.1% | ₹1 cr |
| 30 Jul '26 | 1,961.00 | 1,961.10 | 1,933.00 | 1,950.00 | −10.60 | −0.54% | 0.00 cr | 1,947.13 | 58.4% | ₹1 cr |
| 29 Jul '26 | 1,958.00 | 1,970.60 | 1,915.20 | 1,960.60 | +1.70 | +0.09% | 0.00 cr | 1,952.51 | 62.9% | ₹5 cr |
| 28 Jul '26 | 1,962.80 | 1,980.00 | 1,936.80 | 1,958.90 | −3.90 | −0.20% | 0.00 cr | 1,961.80 | 56.8% | ₹1 cr |
| 27 Jul '26 | 1,952.90 | 1,985.90 | 1,934.20 | 1,962.80 | +17.80 | +0.92% | 0.00 cr | 1,955.58 | 51.5% | ₹1 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.
