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 | 2,000.00 | 2,021.70 | 1,971.00 | 1,982.00 | −19.50 | −0.97% | 0.03 cr | 1,994.60 | 34.9% | ₹61 cr |
| 03 Sep '26 | 1,964.00 | 2,056.70 | 1,960.00 | 2,001.50 | +30.80 | +1.56% | 0.13 cr | 2,009.36 | 47.5% | ₹266 cr |
| 02 Sep '26 | 1,950.00 | 1,970.70 | 1,908.90 | 1,970.70 | −7.30 | −0.37% | 0.08 cr | 1,931.46 | 47.8% | ₹149 cr |
| 01 Sep '26 | 2,023.20 | 2,023.20 | 1,965.00 | 1,978.00 | −36.70 | −1.82% | 0.03 cr | 1,978.91 | 36.0% | ₹65 cr |
| 31 Aug '26 | 2,025.00 | 2,025.00 | 1,962.60 | 2,014.70 | −14.40 | −0.71% | 0.07 cr | 1,995.08 | 48.0% | ₹141 cr |
| 28 Aug '26 | 2,075.40 | 2,083.30 | 2,024.50 | 2,029.10 | −40.30 | −1.95% | 0.03 cr | 2,051.84 | 42.1% | ₹68 cr |
| 27 Aug '26 | 2,035.00 | 2,095.00 | 2,023.90 | 2,069.40 | +34.30 | +1.69% | 0.11 cr | 2,066.73 | 53.8% | ₹236 cr |
| 26 Aug '26 | 2,055.00 | 2,088.50 | 2,035.10 | 2,035.10 | −13.90 | −0.68% | 0.07 cr | 2,066.31 | 43.6% | ₹145 cr |
| 25 Aug '26 | 2,035.10 | 2,049.00 | 2,011.50 | 2,049.00 | +9.10 | +0.45% | 0.04 cr | 2,028.76 | 46.0% | ₹78 cr |
| 24 Aug '26 | 2,035.00 | 2,047.90 | 2,028.30 | 2,039.90 | +4.90 | +0.24% | 0.03 cr | 2,038.04 | 46.6% | ₹53 cr |
| 21 Aug '26 | 2,020.00 | 2,039.80 | 2,013.20 | 2,035.00 | +15.00 | +0.74% | 0.03 cr | 2,030.86 | 49.4% | ₹56 cr |
| 20 Aug '26 | 2,011.00 | 2,041.90 | 2,001.30 | 2,020.00 | +12.70 | +0.63% | 0.03 cr | 2,023.62 | 44.6% | ₹58 cr |
| 19 Aug '26 | 1,997.40 | 2,009.80 | 1,970.00 | 2,007.30 | +9.90 | +0.50% | 0.04 cr | 1,991.58 | 28.2% | ₹85 cr |
| 18 Aug '26 | 2,045.10 | 2,055.20 | 1,990.10 | 1,997.40 | −56.60 | −2.76% | 0.07 cr | 2,011.60 | 29.3% | ₹138 cr |
| 17 Aug '26 | 1,990.00 | 2,057.00 | 1,970.90 | 2,054.00 | +64.00 | +3.22% | 0.08 cr | 2,005.61 | 52.3% | ₹153 cr |
| 14 Aug '26 | 2,019.00 | 2,032.20 | 1,988.20 | 1,990.00 | −38.00 | −1.87% | 0.04 cr | 2,001.47 | 57.1% | ₹90 cr |
| 13 Aug '26 | 2,014.60 | 2,029.10 | 1,990.00 | 2,028.00 | +13.00 | +0.65% | 0.03 cr | 2,015.45 | 46.1% | ₹63 cr |
| 12 Aug '26 | 2,035.00 | 2,042.00 | 1,984.00 | 2,015.00 | −22.90 | −1.12% | 0.05 cr | 2,007.34 | 40.7% | ₹94 cr |
| 11 Aug '26 | 2,108.00 | 2,108.00 | 2,030.10 | 2,037.90 | −70.50 | −3.34% | 0.06 cr | 2,061.95 | 55.6% | ₹117 cr |
| 10 Aug '26 | 2,070.00 | 2,120.00 | 2,057.60 | 2,108.40 | +38.40 | +1.86% | 0.04 cr | 2,099.26 | 40.1% | ₹76 cr |
| 07 Aug '26 | 2,081.00 | 2,108.60 | 2,062.30 | 2,070.00 | −11.90 | −0.57% | 0.05 cr | 2,081.77 | 46.5% | ₹101 cr |
| 06 Aug '26 | 2,099.00 | 2,109.00 | 2,072.20 | 2,081.90 | −17.10 | −0.81% | 0.03 cr | 2,090.90 | 34.8% | ₹61 cr |
| 05 Aug '26 | 2,055.70 | 2,143.90 | 2,055.70 | 2,099.00 | +65.40 | +3.22% | 0.19 cr | 2,117.34 | 27.7% | ₹403 cr |
| 04 Aug '26 | 2,088.00 | 2,088.00 | 1,990.00 | 2,033.60 | −56.10 | −2.68% | 0.12 cr | 2,039.61 | 21.3% | ₹245 cr |
| 03 Aug '26 | 2,125.00 | 2,126.60 | 2,060.00 | 2,089.70 | −16.00 | −0.76% | 0.04 cr | 2,086.33 | 43.0% | ₹76 cr |
| 31 Jul '26 | 2,125.00 | 2,134.00 | 2,096.10 | 2,105.70 | −5.20 | −0.25% | 0.06 cr | 2,116.07 | 52.6% | ₹124 cr |
| 30 Jul '26 | 2,154.00 | 2,154.00 | 2,100.90 | 2,110.90 | −45.10 | −2.09% | 0.05 cr | 2,115.47 | 42.0% | ₹111 cr |
| 29 Jul '26 | 2,159.70 | 2,180.00 | 2,139.40 | 2,156.00 | +19.40 | +0.91% | 0.08 cr | 2,155.80 | 48.4% | ₹166 cr |
| 28 Jul '26 | 2,073.00 | 2,144.40 | 2,058.80 | 2,136.60 | +57.80 | +2.78% | 0.09 cr | 2,119.62 | 41.1% | ₹197 cr |
| 27 Jul '26 | 2,050.60 | 2,086.50 | 2,025.10 | 2,078.80 | +50.10 | +2.47% | 0.07 cr | 2,052.96 | 51.0% | ₹150 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.
