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 | 2,938.90 | 2,972.80 | 2,925.50 | 2,958.10 | +20.60 | +0.70% | 0.00 cr | 2,951.22 | 38.4% | ₹14 cr |
| 03 Sep '26 | 2,962.40 | 2,998.00 | 2,930.40 | 2,937.50 | −12.40 | −0.42% | 0.01 cr | 2,954.58 | 57.9% | ₹17 cr |
| 02 Sep '26 | 2,972.60 | 2,990.10 | 2,908.50 | 2,949.90 | −46.20 | −1.54% | 0.01 cr | 2,946.62 | 41.8% | ₹17 cr |
| 01 Sep '26 | 3,040.00 | 3,040.10 | 2,966.40 | 2,996.10 | −54.00 | −1.77% | 0.01 cr | 2,991.74 | 60.7% | ₹27 cr |
| 31 Aug '26 | 3,106.50 | 3,120.00 | 3,035.20 | 3,050.10 | −56.30 | −1.81% | 0.02 cr | 3,054.25 | 67.5% | ₹63 cr |
| 28 Aug '26 | 3,069.00 | 3,120.70 | 3,052.70 | 3,106.40 | +37.30 | +1.22% | 0.01 cr | 3,101.02 | 64.7% | ₹42 cr |
| 27 Aug '26 | 3,030.00 | 3,118.00 | 3,018.90 | 3,069.10 | +34.70 | +1.14% | 0.02 cr | 3,075.27 | 57.4% | ₹71 cr |
| 26 Aug '26 | 2,995.00 | 3,049.90 | 2,975.20 | 3,034.40 | +71.00 | +2.40% | 0.01 cr | 3,022.35 | 38.9% | ₹34 cr |
| 25 Aug '26 | 2,953.80 | 3,010.00 | 2,917.60 | 2,963.40 | +31.70 | +1.08% | 0.02 cr | 2,951.80 | 67.4% | ₹51 cr |
| 24 Aug '26 | 2,875.10 | 2,955.90 | 2,865.40 | 2,931.70 | +29.50 | +1.02% | 0.01 cr | 2,923.07 | 47.8% | ₹23 cr |
| 21 Aug '26 | 2,985.00 | 2,989.40 | 2,880.00 | 2,902.20 | −97.50 | −3.25% | 0.01 cr | 2,923.26 | 40.9% | ₹25 cr |
| 20 Aug '26 | 3,020.00 | 3,049.40 | 2,982.60 | 2,999.70 | −32.70 | −1.08% | 0.03 cr | 3,003.74 | 55.9% | ₹91 cr |
| 19 Aug '26 | 2,877.30 | 3,054.90 | 2,851.00 | 3,032.40 | +155.00 | +5.39% | 0.14 cr | 3,002.86 | 31.9% | ₹413 cr |
| 18 Aug '26 | 2,700.00 | 2,919.00 | 2,691.10 | 2,877.40 | +174.50 | +6.46% | 0.05 cr | 2,797.69 | 55.9% | ₹134 cr |
| 17 Aug '26 | 2,688.00 | 2,710.00 | 2,660.00 | 2,702.90 | +14.10 | +0.52% | 0.01 cr | 2,698.53 | 70.8% | ₹23 cr |
| 14 Aug '26 | 2,667.00 | 2,697.00 | 2,648.00 | 2,688.80 | +21.10 | +0.79% | 0.01 cr | 2,678.41 | 74.8% | ₹25 cr |
| 13 Aug '26 | 2,620.00 | 2,677.00 | 2,606.40 | 2,667.70 | +47.50 | +1.81% | 0.01 cr | 2,646.33 | 59.8% | ₹16 cr |
| 12 Aug '26 | 2,601.00 | 2,624.90 | 2,579.50 | 2,620.20 | +18.30 | +0.70% | 0.01 cr | 2,615.97 | 62.1% | ₹17 cr |
| 11 Aug '26 | 2,617.00 | 2,617.00 | 2,577.00 | 2,601.90 | +0.90 | +0.03% | 0.00 cr | 2,600.99 | 49.3% | ₹9 cr |
| 10 Aug '26 | 2,595.80 | 2,614.70 | 2,576.10 | 2,601.00 | +1.30 | +0.05% | 0.00 cr | 2,599.10 | 58.4% | ₹8 cr |
| 07 Aug '26 | 2,570.00 | 2,624.90 | 2,556.50 | 2,599.70 | +20.20 | +0.78% | 0.00 cr | 2,608.28 | 59.7% | ₹9 cr |
| 06 Aug '26 | 2,546.90 | 2,591.00 | 2,540.50 | 2,579.50 | +9.80 | +0.38% | 0.00 cr | 2,574.17 | 56.1% | ₹10 cr |
| 05 Aug '26 | 2,648.00 | 2,650.20 | 2,515.00 | 2,569.70 | −77.30 | −2.92% | 0.01 cr | 2,595.53 | 55.7% | ₹13 cr |
| 04 Aug '26 | 2,680.20 | 2,684.00 | 2,601.30 | 2,647.00 | −15.30 | −0.57% | 0.01 cr | 2,640.83 | 50.2% | ₹26 cr |
| 03 Aug '26 | 2,665.40 | 2,670.00 | 2,630.00 | 2,662.30 | +6.90 | +0.26% | 0.01 cr | 2,655.47 | 52.8% | ₹24 cr |
| 31 Jul '26 | 2,617.90 | 2,679.00 | 2,564.70 | 2,655.40 | +44.70 | +1.71% | 0.01 cr | 2,630.27 | 53.7% | ₹31 cr |
| 30 Jul '26 | 2,616.00 | 2,639.40 | 2,591.30 | 2,610.70 | −15.70 | −0.60% | 0.01 cr | 2,611.57 | 60.4% | ₹18 cr |
| 29 Jul '26 | 2,645.90 | 2,670.00 | 2,609.00 | 2,626.40 | −6.20 | −0.24% | 0.01 cr | 2,635.98 | 49.0% | ₹16 cr |
| 28 Jul '26 | 2,553.90 | 2,669.00 | 2,538.80 | 2,632.60 | +81.40 | +3.19% | 0.01 cr | 2,609.83 | 65.7% | ₹27 cr |
| 27 Jul '26 | 2,524.00 | 2,563.80 | 2,494.10 | 2,551.20 | +36.90 | +1.47% | 0.01 cr | 2,536.50 | 57.5% | ₹17 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.
