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 | 2,045.00 | 2,073.30 | 2,040.00 | 2,051.00 | +6.00 | +0.29% | 0.01 cr | 2,055.14 | 29.5% | ₹21 cr |
| 03 Sep '26 | 2,050.00 | 2,055.50 | 2,030.00 | 2,045.00 | +19.60 | +0.97% | 0.01 cr | 2,042.85 | 31.2% | ₹25 cr |
| 02 Sep '26 | 2,072.00 | 2,074.80 | 2,025.40 | 2,025.40 | −52.90 | −2.55% | 0.02 cr | 2,037.61 | 44.4% | ₹46 cr |
| 01 Sep '26 | 2,104.80 | 2,118.70 | 2,072.00 | 2,078.30 | −26.50 | −1.26% | 0.01 cr | 2,089.95 | 35.9% | ₹29 cr |
| 31 Aug '26 | 2,124.00 | 2,141.60 | 2,088.00 | 2,104.80 | −18.90 | −0.89% | 0.02 cr | 2,108.29 | 35.8% | ₹39 cr |
| 28 Aug '26 | 2,117.50 | 2,140.00 | 2,105.90 | 2,123.70 | +8.70 | +0.41% | 0.01 cr | 2,125.63 | 30.2% | ₹27 cr |
| 27 Aug '26 | 2,153.00 | 2,161.00 | 2,110.00 | 2,115.00 | −38.30 | −1.78% | 0.01 cr | 2,130.26 | 39.0% | ₹27 cr |
| 26 Aug '26 | 2,106.00 | 2,163.90 | 2,105.90 | 2,153.30 | +46.30 | +2.20% | 0.03 cr | 2,146.89 | 30.9% | ₹66 cr |
| 25 Aug '26 | 2,105.00 | 2,107.00 | 2,067.10 | 2,107.00 | +6.50 | +0.31% | 0.02 cr | 2,086.04 | 28.0% | ₹49 cr |
| 24 Aug '26 | 2,111.00 | 2,125.60 | 2,095.90 | 2,100.50 | −16.50 | −0.78% | 0.02 cr | 2,107.65 | 33.5% | ₹32 cr |
| 21 Aug '26 | 2,113.60 | 2,120.80 | 2,099.80 | 2,117.00 | +13.90 | +0.66% | 0.02 cr | 2,112.29 | 49.4% | ₹39 cr |
| 20 Aug '26 | 2,127.40 | 2,163.80 | 2,095.00 | 2,103.10 | −14.50 | −0.68% | 0.04 cr | 2,126.16 | 21.1% | ₹75 cr |
| 19 Aug '26 | 2,106.00 | 2,167.70 | 2,093.70 | 2,117.60 | +15.30 | +0.73% | 0.04 cr | 2,134.57 | 17.9% | ₹89 cr |
| 18 Aug '26 | 2,130.00 | 2,141.70 | 2,102.30 | 2,102.30 | −28.70 | −1.35% | 0.01 cr | 2,113.97 | 37.6% | ₹31 cr |
| 17 Aug '26 | 2,147.00 | 2,148.90 | 2,121.10 | 2,131.00 | −18.00 | −0.84% | 0.01 cr | 2,131.75 | 37.4% | ₹21 cr |
| 14 Aug '26 | 2,160.00 | 2,167.90 | 2,141.40 | 2,149.00 | −11.00 | −0.51% | 0.01 cr | 2,151.25 | 39.7% | ₹26 cr |
| 13 Aug '26 | 2,196.00 | 2,198.80 | 2,160.00 | 2,160.00 | −39.00 | −1.77% | 0.01 cr | 2,172.39 | 41.3% | ₹29 cr |
| 12 Aug '26 | 2,223.50 | 2,228.70 | 2,150.00 | 2,199.00 | −25.90 | −1.16% | 0.02 cr | 2,195.38 | 31.7% | ₹45 cr |
| 11 Aug '26 | 2,262.00 | 2,272.90 | 2,212.00 | 2,224.90 | −64.10 | −2.80% | 0.03 cr | 2,236.91 | 37.4% | ₹73 cr |
| 10 Aug '26 | 2,299.80 | 2,309.80 | 2,272.70 | 2,289.00 | +3.00 | +0.13% | 0.02 cr | 2,290.33 | 35.2% | ₹40 cr |
| 07 Aug '26 | 2,293.00 | 2,307.00 | 2,271.00 | 2,286.00 | −4.00 | −0.17% | 0.02 cr | 2,286.74 | 30.2% | ₹53 cr |
| 06 Aug '26 | 2,325.00 | 2,338.30 | 2,288.20 | 2,290.00 | −35.00 | −1.51% | 0.03 cr | 2,309.51 | 27.2% | ₹64 cr |
| 05 Aug '26 | 2,336.90 | 2,359.00 | 2,288.00 | 2,325.00 | −11.90 | −0.51% | 0.06 cr | 2,321.45 | 21.9% | ₹130 cr |
| 04 Aug '26 | 2,250.10 | 2,410.00 | 2,250.10 | 2,336.90 | +89.90 | +4.00% | 0.22 cr | 2,344.08 | 21.0% | ₹522 cr |
| 03 Aug '26 | 2,144.80 | 2,269.90 | 2,134.20 | 2,247.00 | +113.60 | +5.32% | 0.15 cr | 2,236.50 | 29.1% | ₹346 cr |
| 31 Jul '26 | 2,144.00 | 2,204.60 | 2,122.00 | 2,133.40 | +1.60 | +0.08% | 0.04 cr | 2,158.60 | 28.5% | ₹88 cr |
| 30 Jul '26 | 2,075.60 | 2,138.80 | 2,032.00 | 2,131.80 | +55.80 | +2.69% | 0.06 cr | 2,110.61 | 38.5% | ₹120 cr |
| 29 Jul '26 | 2,021.30 | 2,084.60 | 2,013.00 | 2,076.00 | +44.70 | +2.20% | 0.09 cr | 2,057.41 | 21.5% | ₹177 cr |
| 28 Jul '26 | 2,137.40 | 2,137.40 | 2,018.20 | 2,031.30 | −179.20 | −8.11% | 0.27 cr | 2,060.66 | 23.9% | ₹561 cr |
| 27 Jul '26 | 2,144.90 | 2,248.20 | 2,121.20 | 2,210.50 | +80.90 | +3.80% | 0.15 cr | 2,205.30 | 29.1% | ₹322 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.
