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 | 2,454.50 | 2,456.70 | 2,422.70 | 2,437.20 | −21.80 | −0.89% | 0.04 cr | 2,435.99 | 57.6% | ₹101 cr |
| 03 Sep '26 | 2,470.00 | 2,471.80 | 2,425.10 | 2,459.00 | −1.00 | −0.04% | 0.05 cr | 2,437.77 | 57.4% | ₹117 cr |
| 02 Sep '26 | 2,455.00 | 2,476.90 | 2,420.00 | 2,460.00 | −10.40 | −0.42% | 0.05 cr | 2,445.95 | 52.7% | ₹126 cr |
| 01 Sep '26 | 2,480.00 | 2,494.90 | 2,455.00 | 2,470.40 | −9.60 | −0.39% | 0.07 cr | 2,473.47 | 37.2% | ₹168 cr |
| 31 Aug '26 | 2,532.40 | 2,532.40 | 2,452.00 | 2,480.00 | −35.00 | −1.39% | 0.09 cr | 2,479.87 | 53.6% | ₹226 cr |
| 28 Aug '26 | 2,460.00 | 2,537.60 | 2,431.70 | 2,515.00 | +55.00 | +2.24% | 0.08 cr | 2,488.61 | 48.9% | ₹201 cr |
| 27 Aug '26 | 2,455.00 | 2,484.00 | 2,440.60 | 2,460.00 | +21.70 | +0.89% | 0.04 cr | 2,459.47 | 44.9% | ₹110 cr |
| 26 Aug '26 | 2,392.20 | 2,457.50 | 2,384.50 | 2,438.30 | +38.30 | +1.60% | 0.05 cr | 2,436.38 | 37.5% | ₹117 cr |
| 25 Aug '26 | 2,391.70 | 2,421.00 | 2,376.00 | 2,400.00 | +9.30 | +0.39% | 0.07 cr | 2,399.67 | 42.6% | ₹157 cr |
| 24 Aug '26 | 2,315.10 | 2,395.00 | 2,295.30 | 2,390.70 | +72.80 | +3.14% | 0.07 cr | 2,358.07 | 43.4% | ₹167 cr |
| 21 Aug '26 | 2,334.60 | 2,348.60 | 2,303.00 | 2,317.90 | −15.00 | −0.64% | 0.02 cr | 2,315.77 | 33.3% | ₹55 cr |
| 20 Aug '26 | 2,264.00 | 2,342.00 | 2,252.10 | 2,332.90 | +86.40 | +3.85% | 0.06 cr | 2,312.22 | 39.3% | ₹128 cr |
| 19 Aug '26 | 2,301.00 | 2,313.90 | 2,222.50 | 2,246.50 | −58.50 | −2.54% | 0.08 cr | 2,254.52 | 42.3% | ₹188 cr |
| 18 Aug '26 | 2,317.40 | 2,332.90 | 2,305.00 | 2,305.00 | −24.00 | −1.03% | 0.04 cr | 2,315.19 | 68.5% | ₹88 cr |
| 17 Aug '26 | 2,329.70 | 2,337.00 | 2,300.00 | 2,329.00 | +10.60 | +0.46% | 0.03 cr | 2,320.08 | 49.7% | ₹71 cr |
| 14 Aug '26 | 2,320.00 | 2,341.60 | 2,307.20 | 2,318.40 | −1.60 | −0.07% | 0.06 cr | 2,323.51 | 52.3% | ₹146 cr |
| 13 Aug '26 | 2,290.90 | 2,322.90 | 2,281.90 | 2,320.00 | +30.00 | +1.31% | 0.04 cr | 2,308.36 | 46.6% | ₹95 cr |
| 12 Aug '26 | 2,276.00 | 2,310.00 | 2,272.40 | 2,290.00 | +14.00 | +0.62% | 0.05 cr | 2,294.45 | 30.3% | ₹107 cr |
| 11 Aug '26 | 2,265.20 | 2,291.00 | 2,245.00 | 2,276.00 | +24.70 | +1.10% | 0.03 cr | 2,271.08 | 41.9% | ₹65 cr |
| 10 Aug '26 | 2,293.00 | 2,297.80 | 2,251.30 | 2,251.30 | −27.80 | −1.22% | 0.03 cr | 2,272.83 | 36.4% | ₹59 cr |
| 07 Aug '26 | 2,274.90 | 2,289.00 | 2,256.00 | 2,279.10 | +9.10 | +0.40% | 0.04 cr | 2,277.12 | 41.0% | ₹100 cr |
| 06 Aug '26 | 2,270.00 | 2,290.00 | 2,247.00 | 2,270.00 | +11.00 | +0.49% | 0.06 cr | 2,270.71 | 40.9% | ₹126 cr |
| 05 Aug '26 | 2,223.00 | 2,263.30 | 2,202.20 | 2,259.00 | +34.00 | +1.53% | 0.04 cr | 2,232.13 | 36.0% | ₹87 cr |
| 04 Aug '26 | 2,238.00 | 2,244.00 | 2,200.00 | 2,225.00 | −5.00 | −0.22% | 0.04 cr | 2,221.65 | 50.4% | ₹99 cr |
| 03 Aug '26 | 2,256.40 | 2,256.40 | 2,162.00 | 2,230.00 | −3.90 | −0.17% | 0.13 cr | 2,214.58 | 31.5% | ₹289 cr |
| 31 Jul '26 | 2,207.20 | 2,256.70 | 2,207.00 | 2,233.90 | +43.60 | +1.99% | 0.04 cr | 2,236.54 | 35.0% | ₹83 cr |
| 30 Jul '26 | 2,270.20 | 2,270.20 | 2,182.90 | 2,190.30 | −71.40 | −3.16% | 0.05 cr | 2,214.85 | 51.0% | ₹100 cr |
| 29 Jul '26 | 2,196.40 | 2,267.70 | 2,186.20 | 2,261.70 | +77.10 | +3.53% | 0.06 cr | 2,230.44 | 47.9% | ₹132 cr |
| 28 Jul '26 | 2,199.90 | 2,208.00 | 2,178.20 | 2,184.60 | −11.40 | −0.52% | 0.05 cr | 2,191.57 | 62.0% | ₹107 cr |
| 27 Jul '26 | 2,218.00 | 2,220.00 | 2,183.10 | 2,196.00 | +4.00 | +0.18% | 0.06 cr | 2,200.69 | 59.5% | ₹131 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.
