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 | 1,998.20 | 2,019.00 | 1,959.00 | 2,013.00 | +33.30 | +1.68% | 0.00 cr | 2,005.16 | 79.5% | ₹0 cr |
| 03 Sep '26 | 2,023.20 | 2,023.50 | 1,950.10 | 1,979.70 | −29.20 | −1.45% | 0.00 cr | 1,977.56 | 45.6% | ₹0 cr |
| 02 Sep '26 | 2,035.00 | 2,048.00 | 1,983.20 | 2,008.90 | −16.70 | −0.82% | 0.00 cr | 2,021.53 | 56.0% | ₹0 cr |
| 01 Sep '26 | 1,970.40 | 2,040.00 | 1,959.90 | 2,025.60 | +60.10 | +3.06% | 0.00 cr | 2,016.19 | 77.4% | ₹0 cr |
| 31 Aug '26 | 2,011.00 | 2,011.20 | 1,960.00 | 1,965.50 | −45.40 | −2.26% | 0.00 cr | 1,973.23 | 85.1% | ₹0 cr |
| 28 Aug '26 | 1,969.40 | 2,025.30 | 1,961.20 | 2,010.90 | +28.00 | +1.41% | 0.00 cr | 1,989.20 | 72.1% | ₹0 cr |
| 27 Aug '26 | 1,969.10 | 1,999.90 | 1,958.20 | 1,982.90 | +13.40 | +0.68% | 0.00 cr | 1,979.63 | 63.1% | ₹0 cr |
| 26 Aug '26 | 2,019.00 | 2,019.00 | 1,961.20 | 1,969.50 | +1.70 | +0.09% | 0.00 cr | 1,977.61 | 34.1% | ₹0 cr |
| 25 Aug '26 | 1,973.20 | 2,015.20 | 1,960.00 | 1,967.80 | −15.30 | −0.77% | 0.00 cr | 1,984.73 | 63.1% | ₹0 cr |
| 24 Aug '26 | 2,039.40 | 2,100.00 | 1,980.00 | 1,983.10 | −56.30 | −2.76% | 0.00 cr | 2,020.07 | 64.7% | ₹0 cr |
| 21 Aug '26 | 2,012.00 | 2,052.90 | 2,001.10 | 2,039.40 | +41.20 | +2.06% | 0.00 cr | 2,028.97 | 70.7% | ₹0 cr |
| 20 Aug '26 | 1,985.10 | 2,012.00 | 1,973.10 | 1,998.20 | +12.80 | +0.64% | 0.00 cr | 1,996.87 | 91.6% | ₹1 cr |
| 19 Aug '26 | 1,992.70 | 2,037.30 | 1,982.10 | 1,985.40 | −16.40 | −0.82% | 0.00 cr | 1,992.35 | 64.5% | ₹0 cr |
| 18 Aug '26 | 2,049.20 | 2,055.80 | 1,989.90 | 2,001.80 | −47.40 | −2.31% | 0.00 cr | 2,012.75 | 65.0% | ₹0 cr |
| 17 Aug '26 | 2,009.00 | 2,050.00 | 1,975.00 | 2,049.20 | +39.70 | +1.98% | 0.00 cr | 2,016.94 | 86.5% | ₹1 cr |
| 14 Aug '26 | 1,992.80 | 2,023.90 | 1,981.40 | 2,009.50 | +16.80 | +0.84% | 0.00 cr | 2,009.38 | 79.8% | ₹0 cr |
| 13 Aug '26 | 1,999.90 | 2,020.00 | 1,955.00 | 1,992.70 | +16.00 | +0.81% | 0.00 cr | 1,990.87 | 50.4% | ₹0 cr |
| 12 Aug '26 | 1,926.10 | 1,998.80 | 1,920.30 | 1,976.70 | +50.80 | +2.64% | 0.00 cr | 1,970.50 | 59.0% | ₹0 cr |
| 11 Aug '26 | 1,985.80 | 1,990.20 | 1,925.00 | 1,925.90 | −55.80 | −2.82% | 0.00 cr | 1,949.73 | 79.5% | ₹0 cr |
| 10 Aug '26 | 2,017.10 | 2,042.30 | 1,970.00 | 1,981.70 | −21.80 | −1.09% | 0.00 cr | 1,995.70 | 59.1% | ₹0 cr |
| 07 Aug '26 | 2,042.00 | 2,049.60 | 1,995.00 | 2,003.50 | −38.70 | −1.90% | 0.00 cr | 2,010.65 | 52.2% | ₹0 cr |
| 06 Aug '26 | 1,977.00 | 2,074.00 | 1,950.00 | 2,042.20 | +64.90 | +3.28% | 0.00 cr | 2,010.97 | 58.0% | ₹1 cr |
| 05 Aug '26 | 1,981.00 | 2,004.90 | 1,935.10 | 1,977.30 | −11.00 | −0.55% | 0.00 cr | 1,971.86 | 56.5% | ₹0 cr |
| 04 Aug '26 | 1,971.50 | 2,057.90 | 1,971.50 | 1,988.30 | −40.40 | −1.99% | 0.00 cr | 2,005.61 | 68.2% | ₹0 cr |
| 03 Aug '26 | 2,100.00 | 2,143.40 | 2,011.30 | 2,028.70 | −69.50 | −3.31% | 0.00 cr | 2,095.82 | 64.6% | ₹1 cr |
| 31 Jul '26 | 2,120.00 | 2,120.00 | 2,041.00 | 2,098.20 | +37.80 | +1.83% | 0.00 cr | 2,075.49 | 61.8% | ₹1 cr |
| 30 Jul '26 | 1,962.00 | 2,098.90 | 1,960.00 | 2,060.40 | +85.70 | +4.34% | 0.00 cr | 2,038.76 | 83.3% | ₹1 cr |
| 29 Jul '26 | 2,000.00 | 2,016.70 | 1,956.60 | 1,974.70 | −25.20 | −1.26% | 0.00 cr | 1,990.31 | 76.1% | ₹0 cr |
| 28 Jul '26 | 2,050.00 | 2,050.00 | 1,982.00 | 1,999.90 | −21.20 | −1.05% | 0.00 cr | 2,004.49 | 69.2% | ₹0 cr |
| 27 Jul '26 | 2,066.90 | 2,067.30 | 1,994.00 | 2,021.10 | +13.60 | +0.68% | 0.00 cr | 2,023.40 | 58.0% | ₹1 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.
