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 | 2,199.90 | 2,540.90 | 2,170.00 | 2,405.40 | +203.70 | +9.25% | 0.01 cr | 2,448.73 | 11.2% | ₹23 cr |
| 03 Sep '26 | 2,176.50 | 2,225.00 | 2,176.50 | 2,201.70 | +25.20 | +1.16% | 0.00 cr | 2,196.79 | 43.8% | ₹0 cr |
| 02 Sep '26 | 2,189.50 | 2,210.90 | 2,146.00 | 2,176.50 | −24.00 | −1.09% | 0.00 cr | 2,175.66 | 51.9% | ₹2 cr |
| 01 Sep '26 | 2,257.50 | 2,283.30 | 2,182.00 | 2,200.50 | −58.40 | −2.59% | 0.00 cr | 2,218.76 | 67.0% | ₹1 cr |
| 31 Aug '26 | 2,292.60 | 2,292.70 | 2,255.50 | 2,258.90 | −43.40 | −1.89% | 0.00 cr | 2,269.83 | 62.3% | ₹0 cr |
| 28 Aug '26 | 2,294.40 | 2,347.90 | 2,291.20 | 2,302.30 | +12.50 | +0.55% | 0.00 cr | 2,314.20 | 51.4% | ₹1 cr |
| 27 Aug '26 | 2,336.70 | 2,359.20 | 2,270.20 | 2,289.80 | −64.60 | −2.74% | 0.00 cr | 2,303.20 | 67.2% | ₹1 cr |
| 26 Aug '26 | 2,421.80 | 2,433.70 | 2,340.40 | 2,354.40 | −67.40 | −2.78% | 0.00 cr | 2,369.33 | 52.4% | ₹1 cr |
| 25 Aug '26 | 2,360.00 | 2,449.00 | 2,355.10 | 2,421.80 | +57.30 | +2.42% | 0.00 cr | 2,388.58 | 49.6% | ₹1 cr |
| 24 Aug '26 | 2,351.00 | 2,383.50 | 2,347.00 | 2,364.50 | −3.30 | −0.14% | 0.00 cr | 2,363.55 | 64.4% | ₹0 cr |
| 21 Aug '26 | 2,413.00 | 2,419.70 | 2,355.00 | 2,367.80 | −45.30 | −1.88% | 0.00 cr | 2,379.94 | 69.4% | ₹1 cr |
| 20 Aug '26 | 2,413.00 | 2,445.00 | 2,391.20 | 2,413.10 | +0.80 | +0.03% | 0.00 cr | 2,414.18 | 61.3% | ₹0 cr |
| 19 Aug '26 | 2,451.20 | 2,492.00 | 2,400.00 | 2,412.30 | −38.90 | −1.59% | 0.00 cr | 2,440.46 | 64.9% | ₹1 cr |
| 18 Aug '26 | 2,418.80 | 2,496.00 | 2,408.60 | 2,451.20 | +33.60 | +1.39% | 0.00 cr | 2,466.06 | 37.8% | ₹1 cr |
| 17 Aug '26 | 2,414.40 | 2,447.00 | 2,400.20 | 2,417.60 | +3.20 | +0.13% | 0.00 cr | 2,413.60 | 54.5% | ₹1 cr |
| 14 Aug '26 | 2,429.50 | 2,464.80 | 2,401.00 | 2,414.40 | −46.30 | −1.88% | 0.00 cr | 2,423.50 | 60.2% | ₹1 cr |
| 13 Aug '26 | 2,441.60 | 2,471.90 | 2,431.10 | 2,460.70 | −4.60 | −0.19% | 0.00 cr | 2,450.17 | 53.5% | ₹1 cr |
| 12 Aug '26 | 2,487.80 | 2,500.00 | 2,451.00 | 2,465.30 | −22.50 | −0.90% | 0.00 cr | 2,476.47 | 40.7% | ₹1 cr |
| 11 Aug '26 | 2,499.90 | 2,546.80 | 2,471.00 | 2,487.80 | −6.00 | −0.24% | 0.00 cr | 2,508.19 | 42.5% | ₹2 cr |
| 10 Aug '26 | 2,401.50 | 2,519.80 | 2,399.10 | 2,493.80 | +75.90 | +3.14% | 0.00 cr | 2,454.75 | 39.4% | ₹3 cr |
| 07 Aug '26 | 2,484.70 | 2,500.80 | 2,401.00 | 2,417.90 | −40.60 | −1.65% | 0.00 cr | 2,446.59 | 37.9% | ₹1 cr |
| 06 Aug '26 | 2,413.50 | 2,470.00 | 2,412.20 | 2,458.50 | +25.20 | +1.04% | 0.00 cr | 2,442.94 | 47.5% | ₹1 cr |
| 05 Aug '26 | 2,479.10 | 2,479.90 | 2,425.00 | 2,433.30 | −48.60 | −1.96% | 0.00 cr | 2,446.38 | 49.2% | ₹1 cr |
| 04 Aug '26 | 2,430.20 | 2,495.00 | 2,407.20 | 2,481.90 | +39.50 | +1.62% | 0.00 cr | 2,449.30 | 38.6% | ₹1 cr |
| 03 Aug '26 | 2,477.00 | 2,489.80 | 2,420.00 | 2,442.40 | −35.30 | −1.42% | 0.00 cr | 2,453.95 | 53.1% | ₹2 cr |
| 31 Jul '26 | 2,483.20 | 2,539.00 | 2,451.00 | 2,477.70 | −0.50 | −0.02% | 0.00 cr | 2,493.91 | 32.2% | ₹3 cr |
| 30 Jul '26 | 2,509.40 | 2,683.60 | 2,365.00 | 2,478.20 | −18.70 | −0.75% | 0.05 cr | 2,533.65 | 7.5% | ₹114 cr |
| 29 Jul '26 | 2,522.90 | 2,547.90 | 2,451.00 | 2,496.90 | −23.50 | −0.93% | 0.00 cr | 2,503.29 | 56.8% | ₹2 cr |
| 28 Jul '26 | 2,550.00 | 2,564.90 | 2,497.20 | 2,520.40 | −8.00 | −0.32% | 0.00 cr | 2,532.81 | 60.7% | ₹3 cr |
| 27 Jul '26 | 2,376.00 | 2,564.90 | 2,376.00 | 2,528.40 | +161.00 | +6.80% | 0.00 cr | 2,516.55 | 36.7% | ₹10 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.
