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 | 2,517.90 | 2,564.40 | 2,517.90 | 2,533.20 | +23.40 | +0.93% | 0.03 cr | 2,541.10 | 33.9% | ₹76 cr |
| 03 Sep '26 | 2,507.00 | 2,536.50 | 2,501.00 | 2,509.80 | +14.70 | +0.59% | 0.03 cr | 2,518.44 | 27.2% | ₹68 cr |
| 02 Sep '26 | 2,523.00 | 2,535.00 | 2,487.00 | 2,495.10 | −35.10 | −1.39% | 0.03 cr | 2,499.41 | 42.9% | ₹68 cr |
| 01 Sep '26 | 2,564.00 | 2,571.10 | 2,513.60 | 2,530.20 | −35.30 | −1.38% | 0.03 cr | 2,536.30 | 38.0% | ₹83 cr |
| 31 Aug '26 | 2,612.10 | 2,612.10 | 2,543.10 | 2,565.50 | −47.40 | −1.81% | 0.04 cr | 2,562.42 | 44.2% | ₹101 cr |
| 28 Aug '26 | 2,642.00 | 2,650.00 | 2,607.10 | 2,612.90 | −30.10 | −1.14% | 0.02 cr | 2,619.47 | 49.4% | ₹52 cr |
| 27 Aug '26 | 2,639.00 | 2,665.90 | 2,632.50 | 2,643.00 | +12.70 | +0.48% | 0.04 cr | 2,650.84 | 33.5% | ₹102 cr |
| 26 Aug '26 | 2,617.90 | 2,677.10 | 2,601.00 | 2,630.30 | +22.80 | +0.87% | 0.07 cr | 2,645.26 | 32.5% | ₹195 cr |
| 25 Aug '26 | 2,592.30 | 2,622.00 | 2,577.00 | 2,607.50 | +11.40 | +0.44% | 0.03 cr | 2,597.25 | 28.1% | ₹90 cr |
| 24 Aug '26 | 2,614.00 | 2,662.60 | 2,589.00 | 2,596.10 | −5.40 | −0.21% | 0.05 cr | 2,619.94 | 28.1% | ₹128 cr |
| 21 Aug '26 | 2,614.00 | 2,659.90 | 2,592.90 | 2,601.50 | −16.30 | −0.62% | 0.04 cr | 2,626.69 | 35.2% | ₹96 cr |
| 20 Aug '26 | 2,651.00 | 2,655.60 | 2,612.00 | 2,617.80 | −20.50 | −0.78% | 0.03 cr | 2,629.83 | 44.8% | ₹74 cr |
| 19 Aug '26 | 2,689.00 | 2,706.00 | 2,630.00 | 2,638.30 | −38.70 | −1.45% | 0.05 cr | 2,651.65 | 39.7% | ₹127 cr |
| 18 Aug '26 | 2,600.00 | 2,688.00 | 2,592.90 | 2,677.00 | +76.90 | +2.96% | 0.13 cr | 2,666.33 | 34.7% | ₹338 cr |
| 17 Aug '26 | 2,622.00 | 2,650.00 | 2,590.00 | 2,600.10 | −18.50 | −0.71% | 0.03 cr | 2,611.16 | 39.2% | ₹72 cr |
| 14 Aug '26 | 2,636.00 | 2,665.70 | 2,603.70 | 2,618.60 | −13.70 | −0.52% | 0.04 cr | 2,634.81 | 31.8% | ₹114 cr |
| 13 Aug '26 | 2,576.40 | 2,669.90 | 2,576.40 | 2,632.30 | +55.90 | +2.17% | 0.10 cr | 2,638.28 | 33.2% | ₹257 cr |
| 12 Aug '26 | 2,579.00 | 2,584.00 | 2,546.60 | 2,576.40 | +1.00 | +0.04% | 0.03 cr | 2,565.16 | 33.5% | ₹79 cr |
| 11 Aug '26 | 2,590.00 | 2,612.00 | 2,571.50 | 2,575.40 | −11.50 | −0.44% | 0.03 cr | 2,587.37 | 41.2% | ₹65 cr |
| 10 Aug '26 | 2,593.00 | 2,597.70 | 2,553.50 | 2,586.90 | −12.10 | −0.47% | 0.03 cr | 2,579.59 | 31.8% | ₹79 cr |
| 07 Aug '26 | 2,589.00 | 2,641.00 | 2,585.70 | 2,599.00 | −0.40 | −0.02% | 0.04 cr | 2,605.30 | 32.0% | ₹93 cr |
| 06 Aug '26 | 2,508.00 | 2,644.50 | 2,471.70 | 2,599.40 | +92.10 | +3.67% | 0.14 cr | 2,583.69 | 23.4% | ₹371 cr |
| 05 Aug '26 | 2,559.10 | 2,568.00 | 2,500.00 | 2,507.30 | −39.60 | −1.55% | 0.05 cr | 2,530.27 | 45.0% | ₹131 cr |
| 04 Aug '26 | 2,582.00 | 2,589.70 | 2,544.00 | 2,546.90 | −35.80 | −1.39% | 0.05 cr | 2,561.22 | 45.0% | ₹119 cr |
| 03 Aug '26 | 2,615.00 | 2,622.80 | 2,575.00 | 2,582.70 | −18.50 | −0.71% | 0.03 cr | 2,596.17 | 49.4% | ₹82 cr |
| 31 Jul '26 | 2,615.00 | 2,632.50 | 2,590.10 | 2,601.20 | +15.00 | +0.58% | 0.04 cr | 2,614.17 | 26.3% | ₹115 cr |
| 30 Jul '26 | 2,615.70 | 2,615.70 | 2,566.70 | 2,586.20 | −39.90 | −1.52% | 0.04 cr | 2,590.25 | 30.7% | ₹107 cr |
| 29 Jul '26 | 2,609.00 | 2,665.00 | 2,584.10 | 2,626.10 | +15.40 | +0.59% | 0.09 cr | 2,620.68 | 22.0% | ₹224 cr |
| 28 Jul '26 | 2,649.70 | 2,649.70 | 2,590.00 | 2,610.70 | −36.80 | −1.39% | 0.03 cr | 2,613.96 | 40.1% | ₹87 cr |
| 27 Jul '26 | 2,579.30 | 2,659.00 | 2,570.00 | 2,647.50 | +81.70 | +3.18% | 0.05 cr | 2,629.33 | 35.0% | ₹126 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.
