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 | 2,915.00 | 2,969.00 | 2,851.10 | 2,932.40 | +24.50 | +0.84% | 0.30 cr | 2,902.87 | 43.0% | ₹864 cr |
| 03 Sep '26 | 2,870.00 | 2,948.00 | 2,847.60 | 2,907.90 | +39.50 | +1.38% | 0.02 cr | 2,893.34 | 60.7% | ₹55 cr |
| 02 Sep '26 | 2,915.00 | 2,930.00 | 2,803.00 | 2,868.40 | −6.60 | −0.23% | 0.06 cr | 2,862.76 | 31.0% | ₹159 cr |
| 01 Sep '26 | 2,885.70 | 2,928.60 | 2,859.30 | 2,875.00 | −10.80 | −0.37% | 0.03 cr | 2,893.09 | 45.6% | ₹75 cr |
| 31 Aug '26 | 2,885.00 | 2,913.80 | 2,845.80 | 2,885.80 | −2.20 | −0.08% | 0.04 cr | 2,886.66 | 76.2% | ₹107 cr |
| 28 Aug '26 | 2,873.50 | 2,900.00 | 2,852.10 | 2,888.00 | +14.50 | +0.50% | 0.02 cr | 2,883.24 | 58.7% | ₹48 cr |
| 27 Aug '26 | 2,912.90 | 2,924.40 | 2,855.60 | 2,873.50 | −29.70 | −1.02% | 0.01 cr | 2,877.63 | 47.2% | ₹37 cr |
| 26 Aug '26 | 2,838.70 | 2,915.00 | 2,831.40 | 2,903.20 | +78.60 | +2.78% | 0.04 cr | 2,878.87 | 58.1% | ₹104 cr |
| 25 Aug '26 | 2,810.90 | 2,835.90 | 2,776.10 | 2,824.60 | +23.00 | +0.82% | 0.01 cr | 2,803.84 | 39.0% | ₹39 cr |
| 24 Aug '26 | 2,825.00 | 2,880.00 | 2,791.00 | 2,801.60 | −17.70 | −0.63% | 0.05 cr | 2,820.32 | 59.8% | ₹146 cr |
| 21 Aug '26 | 2,844.80 | 2,877.90 | 2,792.00 | 2,819.30 | −0.70 | −0.02% | 0.02 cr | 2,822.53 | 46.3% | ₹69 cr |
| 20 Aug '26 | 2,857.80 | 2,869.80 | 2,811.00 | 2,820.00 | −21.30 | −0.75% | 0.06 cr | 2,824.20 | 69.0% | ₹159 cr |
| 19 Aug '26 | 2,852.90 | 2,881.40 | 2,827.50 | 2,841.30 | −17.30 | −0.61% | 0.03 cr | 2,845.37 | 52.2% | ₹73 cr |
| 18 Aug '26 | 2,904.00 | 2,925.00 | 2,850.00 | 2,858.60 | −51.60 | −1.77% | 0.05 cr | 2,880.33 | 70.9% | ₹141 cr |
| 17 Aug '26 | 2,986.00 | 2,993.30 | 2,859.70 | 2,910.20 | −60.00 | −2.02% | 0.04 cr | 2,925.00 | 42.8% | ₹109 cr |
| 14 Aug '26 | 2,950.40 | 3,039.80 | 2,946.60 | 2,970.20 | +2.60 | +0.09% | 0.08 cr | 2,986.54 | 46.6% | ₹236 cr |
| 13 Aug '26 | 2,891.10 | 2,975.00 | 2,825.50 | 2,967.60 | +76.40 | +2.64% | 0.08 cr | 2,925.37 | 45.3% | ₹232 cr |
| 12 Aug '26 | 2,924.00 | 2,949.90 | 2,860.00 | 2,891.20 | −33.20 | −1.14% | 0.07 cr | 2,895.38 | 35.0% | ₹212 cr |
| 11 Aug '26 | 2,845.50 | 2,988.40 | 2,808.00 | 2,924.40 | +257.10 | +9.64% | 0.88 cr | 2,897.26 | 15.2% | ₹2,538 cr |
| 10 Aug '26 | 2,632.00 | 2,685.00 | 2,610.10 | 2,667.30 | +66.30 | +2.55% | 0.07 cr | 2,659.18 | 59.2% | ₹192 cr |
| 07 Aug '26 | 2,601.00 | 2,619.90 | 2,570.00 | 2,601.00 | −7.30 | −0.28% | 0.03 cr | 2,594.61 | 60.7% | ₹82 cr |
| 06 Aug '26 | 2,570.00 | 2,626.40 | 2,557.00 | 2,608.30 | +63.20 | +2.48% | 0.05 cr | 2,601.10 | 51.3% | ₹131 cr |
| 05 Aug '26 | 2,587.50 | 2,595.70 | 2,531.10 | 2,545.10 | −38.00 | −1.47% | 0.03 cr | 2,553.56 | 60.1% | ₹77 cr |
| 04 Aug '26 | 2,579.20 | 2,634.30 | 2,561.10 | 2,583.10 | +3.90 | +0.15% | 0.08 cr | 2,607.11 | 59.5% | ₹200 cr |
| 03 Aug '26 | 2,505.60 | 2,585.00 | 2,494.10 | 2,579.20 | +76.30 | +3.05% | 0.05 cr | 2,559.96 | 59.2% | ₹129 cr |
| 31 Jul '26 | 2,525.30 | 2,535.90 | 2,500.00 | 2,502.90 | −14.10 | −0.56% | 0.03 cr | 2,517.04 | 62.9% | ₹67 cr |
| 30 Jul '26 | 2,565.00 | 2,586.00 | 2,493.00 | 2,517.00 | −26.70 | −1.05% | 0.07 cr | 2,532.65 | 47.5% | ₹189 cr |
| 29 Jul '26 | 2,428.70 | 2,550.00 | 2,428.70 | 2,543.70 | +115.40 | +4.75% | 0.08 cr | 2,499.80 | 61.4% | ₹210 cr |
| 28 Jul '26 | 2,429.00 | 2,459.90 | 2,408.80 | 2,428.30 | +1.20 | +0.05% | 0.01 cr | 2,433.90 | 54.5% | ₹35 cr |
| 27 Jul '26 | 2,381.30 | 2,430.10 | 2,376.10 | 2,427.10 | +47.30 | +1.99% | 0.03 cr | 2,408.51 | 61.6% | ₹72 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.
