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 | 1,982.50 | 1,997.30 | 1,955.00 | 1,962.50 | −11.90 | −0.60% | 0.00 cr | 1,975.66 | 53.5% | ₹2 cr |
| 03 Sep '26 | 1,982.00 | 2,004.60 | 1,965.00 | 1,974.40 | +6.90 | +0.35% | 0.00 cr | 1,990.23 | 53.8% | ₹3 cr |
| 02 Sep '26 | 1,983.30 | 1,999.00 | 1,950.10 | 1,967.50 | −15.80 | −0.80% | 0.00 cr | 1,965.90 | 54.1% | ₹3 cr |
| 01 Sep '26 | 2,012.90 | 2,014.70 | 1,965.20 | 1,983.30 | −39.70 | −1.96% | 0.00 cr | 1,989.66 | 54.1% | ₹6 cr |
| 31 Aug '26 | 2,057.70 | 2,063.90 | 2,011.20 | 2,023.00 | −34.70 | −1.69% | 0.00 cr | 2,025.86 | 56.6% | ₹4 cr |
| 28 Aug '26 | 2,034.20 | 2,063.70 | 2,024.40 | 2,057.70 | +33.60 | +1.66% | 0.00 cr | 2,048.48 | 65.1% | ₹3 cr |
| 27 Aug '26 | 2,062.50 | 2,068.50 | 2,018.00 | 2,024.10 | −31.70 | −1.54% | 0.00 cr | 2,035.33 | 48.7% | ₹2 cr |
| 26 Aug '26 | 2,006.00 | 2,068.90 | 2,006.00 | 2,055.80 | +50.00 | +2.49% | 0.01 cr | 2,036.96 | 71.3% | ₹11 cr |
| 25 Aug '26 | 2,053.10 | 2,075.10 | 1,992.00 | 2,005.80 | −47.30 | −2.30% | 0.01 cr | 2,038.78 | 68.2% | ₹13 cr |
| 24 Aug '26 | 2,050.00 | 2,074.00 | 2,044.00 | 2,053.10 | −6.70 | −0.33% | 0.00 cr | 2,054.08 | 58.0% | ₹5 cr |
| 21 Aug '26 | 2,055.00 | 2,089.30 | 2,050.60 | 2,059.80 | +0.50 | +0.02% | 0.00 cr | 2,065.71 | 50.5% | ₹4 cr |
| 20 Aug '26 | 2,053.00 | 2,082.50 | 2,052.50 | 2,059.30 | +6.80 | +0.33% | 0.00 cr | 2,067.94 | 53.8% | ₹4 cr |
| 19 Aug '26 | 2,100.00 | 2,110.40 | 2,041.00 | 2,052.50 | −48.80 | −2.32% | 0.00 cr | 2,068.40 | 53.1% | ₹5 cr |
| 18 Aug '26 | 2,159.00 | 2,168.80 | 2,094.50 | 2,101.30 | −62.20 | −2.87% | 0.00 cr | 2,125.01 | 53.3% | ₹5 cr |
| 17 Aug '26 | 2,167.50 | 2,190.40 | 2,148.10 | 2,163.50 | −4.00 | −0.18% | 0.00 cr | 2,166.83 | 55.3% | ₹5 cr |
| 14 Aug '26 | 2,146.30 | 2,194.00 | 2,135.10 | 2,167.50 | +21.20 | +0.99% | 0.01 cr | 2,171.49 | 53.1% | ₹12 cr |
| 13 Aug '26 | 2,106.00 | 2,160.00 | 2,106.00 | 2,146.30 | +40.10 | +1.90% | 0.00 cr | 2,135.94 | 60.6% | ₹4 cr |
| 12 Aug '26 | 2,079.00 | 2,127.60 | 2,079.00 | 2,106.20 | +25.40 | +1.22% | 0.00 cr | 2,112.40 | 54.3% | ₹6 cr |
| 11 Aug '26 | 2,116.00 | 2,120.80 | 2,071.10 | 2,080.80 | −35.70 | −1.69% | 0.00 cr | 2,094.54 | 51.4% | ₹2 cr |
| 10 Aug '26 | 2,120.00 | 2,126.80 | 2,091.10 | 2,116.50 | −17.30 | −0.81% | 0.00 cr | 2,112.09 | 60.2% | ₹3 cr |
| 07 Aug '26 | 2,114.00 | 2,152.10 | 2,091.10 | 2,133.80 | +26.20 | +1.24% | 0.00 cr | 2,131.97 | 57.3% | ₹10 cr |
| 06 Aug '26 | 2,094.00 | 2,124.00 | 2,076.00 | 2,107.60 | +6.90 | +0.33% | 0.00 cr | 2,100.48 | 57.6% | ₹7 cr |
| 05 Aug '26 | 2,094.50 | 2,131.30 | 2,081.00 | 2,100.70 | +6.20 | +0.30% | 0.00 cr | 2,103.27 | 54.5% | ₹8 cr |
| 04 Aug '26 | 2,077.00 | 2,146.90 | 2,065.80 | 2,094.50 | +6.70 | +0.32% | 0.00 cr | 2,111.91 | 47.0% | ₹4 cr |
| 03 Aug '26 | 2,130.90 | 2,146.20 | 2,061.00 | 2,087.80 | −32.40 | −1.53% | 0.00 cr | 2,104.13 | 51.5% | ₹4 cr |
| 31 Jul '26 | 2,106.10 | 2,134.30 | 2,102.50 | 2,120.20 | +18.40 | +0.88% | 0.00 cr | 2,120.66 | 63.7% | ₹5 cr |
| 30 Jul '26 | 2,106.00 | 2,150.00 | 2,055.00 | 2,101.80 | −16.90 | −0.80% | 0.01 cr | 2,092.93 | 70.4% | ₹31 cr |
| 29 Jul '26 | 2,043.00 | 2,125.00 | 2,040.00 | 2,118.70 | +75.40 | +3.69% | 0.01 cr | 2,097.10 | 72.6% | ₹26 cr |
| 28 Jul '26 | 2,017.00 | 2,053.40 | 1,981.10 | 2,043.30 | +28.70 | +1.42% | 0.00 cr | 2,022.36 | 45.4% | ₹7 cr |
| 27 Jul '26 | 2,017.70 | 2,028.00 | 1,951.00 | 2,014.60 | +3.00 | +0.15% | 0.01 cr | 1,993.13 | 41.3% | ₹11 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.
