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 | 2,511.30 | 2,517.80 | 2,456.00 | 2,458.30 | −52.50 | −2.09% | 0.08 cr | 2,477.01 | 72.9% | ₹209 cr |
| 03 Sep '26 | 2,530.00 | 2,535.40 | 2,486.00 | 2,510.80 | −14.90 | −0.59% | 0.07 cr | 2,496.33 | 54.2% | ₹186 cr |
| 02 Sep '26 | 2,511.50 | 2,528.50 | 2,477.00 | 2,525.70 | −19.20 | −0.75% | 0.10 cr | 2,500.28 | 58.3% | ₹241 cr |
| 01 Sep '26 | 2,580.50 | 2,580.50 | 2,526.00 | 2,544.90 | −77.20 | −2.94% | 0.09 cr | 2,543.45 | 56.5% | ₹238 cr |
| 31 Aug '26 | 2,546.10 | 2,622.10 | 2,523.10 | 2,622.10 | +53.10 | +2.07% | 0.08 cr | 2,575.01 | 70.8% | ₹215 cr |
| 28 Aug '26 | 2,573.00 | 2,589.20 | 2,539.00 | 2,569.00 | −6.00 | −0.23% | 0.06 cr | 2,558.63 | 57.1% | ₹150 cr |
| 27 Aug '26 | 2,667.90 | 2,691.00 | 2,559.90 | 2,575.00 | −92.90 | −3.48% | 0.21 cr | 2,589.65 | 65.8% | ₹544 cr |
| 26 Aug '26 | 2,698.00 | 2,698.00 | 2,651.00 | 2,667.90 | −30.10 | −1.12% | 0.06 cr | 2,676.99 | 57.1% | ₹163 cr |
| 25 Aug '26 | 2,609.90 | 2,698.00 | 2,606.80 | 2,698.00 | +80.00 | +3.06% | 0.12 cr | 2,661.88 | 60.8% | ₹308 cr |
| 24 Aug '26 | 2,620.00 | 2,629.00 | 2,605.90 | 2,618.00 | +8.00 | +0.31% | 0.07 cr | 2,616.19 | 66.8% | ₹172 cr |
| 21 Aug '26 | 2,615.00 | 2,623.90 | 2,596.00 | 2,610.00 | −14.00 | −0.53% | 0.07 cr | 2,610.34 | 58.4% | ₹185 cr |
| 20 Aug '26 | 2,558.70 | 2,624.00 | 2,553.00 | 2,624.00 | +72.30 | +2.83% | 0.11 cr | 2,592.76 | 64.8% | ₹298 cr |
| 19 Aug '26 | 2,515.10 | 2,552.60 | 2,501.00 | 2,551.70 | +26.70 | +1.06% | 0.08 cr | 2,538.75 | 64.1% | ₹201 cr |
| 18 Aug '26 | 2,525.90 | 2,536.90 | 2,491.30 | 2,525.00 | +2.00 | +0.08% | 0.07 cr | 2,513.33 | 65.6% | ₹169 cr |
| 17 Aug '26 | 2,481.60 | 2,539.40 | 2,471.00 | 2,523.00 | +38.00 | +1.53% | 0.06 cr | 2,523.76 | 59.9% | ₹149 cr |
| 14 Aug '26 | 2,502.50 | 2,507.20 | 2,470.20 | 2,485.00 | −14.50 | −0.58% | 0.16 cr | 2,481.87 | 74.4% | ₹388 cr |
| 13 Aug '26 | 2,490.00 | 2,503.00 | 2,478.20 | 2,499.50 | +9.50 | +0.38% | 0.07 cr | 2,489.42 | 68.7% | ₹178 cr |
| 12 Aug '26 | 2,520.00 | 2,520.00 | 2,482.30 | 2,490.00 | −25.00 | −0.99% | 0.09 cr | 2,491.69 | 71.5% | ₹222 cr |
| 11 Aug '26 | 2,554.00 | 2,554.10 | 2,504.20 | 2,515.00 | −45.00 | −1.76% | 0.10 cr | 2,520.15 | 61.3% | ₹261 cr |
| 10 Aug '26 | 2,545.00 | 2,574.90 | 2,525.60 | 2,560.00 | +15.00 | +0.59% | 0.04 cr | 2,553.32 | 48.6% | ₹100 cr |
| 07 Aug '26 | 2,534.00 | 2,552.40 | 2,521.20 | 2,545.00 | +6.90 | +0.27% | 0.03 cr | 2,540.95 | 55.8% | ₹79 cr |
| 06 Aug '26 | 2,560.00 | 2,566.00 | 2,533.90 | 2,538.10 | −23.90 | −0.93% | 0.04 cr | 2,543.41 | 61.0% | ₹102 cr |
| 05 Aug '26 | 2,562.00 | 2,581.50 | 2,540.90 | 2,562.00 | +6.00 | +0.23% | 0.06 cr | 2,557.66 | 61.2% | ₹149 cr |
| 04 Aug '26 | 2,589.00 | 2,589.00 | 2,533.00 | 2,556.00 | −44.60 | −1.71% | 0.10 cr | 2,549.72 | 68.5% | ₹264 cr |
| 03 Aug '26 | 2,640.00 | 2,644.80 | 2,562.20 | 2,600.60 | −15.20 | −0.58% | 0.05 cr | 2,587.92 | 47.0% | ₹138 cr |
| 31 Jul '26 | 2,550.10 | 2,630.00 | 2,550.10 | 2,615.80 | +69.50 | +2.73% | 0.08 cr | 2,602.58 | 54.8% | ₹215 cr |
| 30 Jul '26 | 2,535.00 | 2,554.90 | 2,529.20 | 2,546.30 | +4.40 | +0.17% | 0.03 cr | 2,542.95 | 55.0% | ₹75 cr |
| 29 Jul '26 | 2,535.10 | 2,557.20 | 2,528.30 | 2,541.90 | +10.70 | +0.42% | 0.05 cr | 2,545.68 | 52.7% | ₹120 cr |
| 28 Jul '26 | 2,552.40 | 2,558.40 | 2,515.30 | 2,531.20 | −21.20 | −0.83% | 0.05 cr | 2,530.10 | 54.8% | ₹138 cr |
| 27 Jul '26 | 2,515.90 | 2,558.00 | 2,515.90 | 2,552.40 | +46.70 | +1.86% | 0.06 cr | 2,547.85 | 60.6% | ₹141 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.
