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 | 2,265.10 | 2,306.20 | 2,226.60 | 2,238.50 | −55.90 | −2.44% | 0.01 cr | 2,253.55 | 61.4% | ₹16 cr |
| 03 Sep '26 | 2,345.00 | 2,450.00 | 2,271.30 | 2,294.40 | −51.50 | −2.20% | 0.01 cr | 2,340.47 | 51.7% | ₹17 cr |
| 02 Sep '26 | 2,380.80 | 2,460.00 | 2,340.00 | 2,345.90 | −74.50 | −3.08% | 0.01 cr | 2,419.35 | 57.9% | ₹25 cr |
| 01 Sep '26 | 2,449.00 | 2,470.00 | 2,345.00 | 2,420.40 | +8.40 | +0.35% | 0.01 cr | 2,416.09 | 54.0% | ₹32 cr |
| 31 Aug '26 | 2,325.50 | 2,422.30 | 2,280.90 | 2,412.00 | +105.00 | +4.55% | 0.02 cr | 2,385.35 | 61.1% | ₹58 cr |
| 28 Aug '26 | 2,272.00 | 2,311.00 | 2,260.10 | 2,307.00 | +56.20 | +2.50% | 0.01 cr | 2,291.89 | 59.1% | ₹12 cr |
| 27 Aug '26 | 2,234.60 | 2,279.00 | 2,188.90 | 2,250.80 | +38.30 | +1.73% | 0.01 cr | 2,250.62 | 49.0% | ₹18 cr |
| 26 Aug '26 | 2,165.00 | 2,258.60 | 2,160.00 | 2,212.50 | +61.40 | +2.85% | 0.01 cr | 2,221.53 | 59.7% | ₹28 cr |
| 25 Aug '26 | 2,209.00 | 2,209.00 | 2,135.30 | 2,151.10 | −39.90 | −1.82% | 0.01 cr | 2,166.13 | 60.4% | ₹13 cr |
| 24 Aug '26 | 2,132.80 | 2,220.00 | 2,107.30 | 2,191.00 | −20.80 | −0.94% | 0.01 cr | 2,178.63 | 55.5% | ₹25 cr |
| 21 Aug '26 | 2,318.10 | 2,318.10 | 2,211.80 | 2,211.80 | −116.40 | −5.00% | 0.01 cr | 2,231.80 | 59.3% | ₹20 cr |
| 20 Aug '26 | 2,334.90 | 2,339.40 | 2,307.70 | 2,328.20 | +20.30 | +0.88% | 0.01 cr | 2,324.60 | 53.5% | ₹20 cr |
| 19 Aug '26 | 2,280.00 | 2,340.00 | 2,220.20 | 2,307.90 | +47.30 | +2.09% | 0.02 cr | 2,283.95 | 48.2% | ₹39 cr |
| 18 Aug '26 | 2,209.20 | 2,296.70 | 2,209.20 | 2,260.60 | +62.50 | +2.84% | 0.02 cr | 2,262.60 | 46.7% | ₹40 cr |
| 17 Aug '26 | 2,131.20 | 2,207.80 | 2,115.10 | 2,198.10 | +108.50 | +5.19% | 0.02 cr | 2,171.78 | 51.9% | ₹48 cr |
| 14 Aug '26 | 2,028.00 | 2,105.00 | 2,016.40 | 2,089.60 | +82.00 | +4.08% | 0.02 cr | 2,085.69 | 49.0% | ₹45 cr |
| 13 Aug '26 | 2,040.00 | 2,049.80 | 1,986.60 | 2,007.60 | −15.10 | −0.75% | 0.01 cr | 2,014.70 | 55.0% | ₹14 cr |
| 12 Aug '26 | 1,907.80 | 2,040.00 | 1,907.80 | 2,022.70 | +114.90 | +6.02% | 0.02 cr | 2,002.79 | 43.1% | ₹49 cr |
| 11 Aug '26 | 1,940.00 | 1,965.90 | 1,897.20 | 1,907.80 | −18.20 | −0.94% | 0.01 cr | 1,937.40 | 69.0% | ₹27 cr |
| 10 Aug '26 | 1,893.90 | 1,945.90 | 1,878.60 | 1,926.00 | +19.80 | +1.04% | 0.01 cr | 1,923.98 | 57.7% | ₹22 cr |
| 07 Aug '26 | 1,889.90 | 1,934.10 | 1,858.10 | 1,906.20 | +36.20 | +1.94% | 0.01 cr | 1,900.02 | 45.9% | ₹24 cr |
| 06 Aug '26 | 1,860.00 | 1,908.00 | 1,831.50 | 1,870.00 | +53.00 | +2.92% | 0.02 cr | 1,882.96 | 46.7% | ₹29 cr |
| 05 Aug '26 | 1,737.90 | 1,829.00 | 1,705.00 | 1,817.00 | +113.60 | +6.67% | 0.04 cr | 1,776.13 | 38.1% | ₹65 cr |
| 04 Aug '26 | 1,676.60 | 1,727.00 | 1,620.70 | 1,703.40 | +4.20 | +0.25% | 0.03 cr | 1,681.19 | 29.1% | ₹57 cr |
| 03 Aug '26 | 1,668.00 | 1,710.50 | 1,652.80 | 1,699.20 | +46.50 | +2.81% | 0.01 cr | 1,691.76 | 53.8% | ₹10 cr |
| 31 Jul '26 | 1,673.90 | 1,688.20 | 1,634.20 | 1,652.70 | −8.90 | −0.54% | 0.00 cr | 1,667.14 | 54.5% | ₹7 cr |
| 30 Jul '26 | 1,665.90 | 1,674.20 | 1,640.10 | 1,661.60 | +2.50 | +0.15% | 0.00 cr | 1,655.38 | 61.7% | ₹6 cr |
| 29 Jul '26 | 1,650.00 | 1,670.70 | 1,620.90 | 1,659.10 | +44.50 | +2.76% | 0.00 cr | 1,649.87 | 58.5% | ₹7 cr |
| 28 Jul '26 | 1,666.00 | 1,666.00 | 1,554.30 | 1,614.60 | −36.10 | −2.19% | 0.01 cr | 1,600.30 | 42.2% | ₹22 cr |
| 27 Jul '26 | 1,650.00 | 1,661.00 | 1,626.10 | 1,650.70 | +35.20 | +2.18% | 0.01 cr | 1,643.47 | 45.5% | ₹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.
