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 | 1,967.00 | 1,984.20 | 1,950.40 | 1,973.40 | +11.40 | +0.58% | 0.22 cr | 1,973.08 | 67.6% | ₹443 cr |
| 03 Sep '26 | 1,978.90 | 1,978.90 | 1,959.90 | 1,962.00 | −13.00 | −0.66% | 0.16 cr | 1,964.65 | 66.2% | ₹322 cr |
| 02 Sep '26 | 1,983.00 | 1,983.80 | 1,962.30 | 1,975.00 | −19.80 | −0.99% | 0.15 cr | 1,969.25 | 66.2% | ₹295 cr |
| 01 Sep '26 | 1,987.00 | 2,003.00 | 1,980.00 | 1,994.80 | +27.40 | +1.39% | 0.09 cr | 1,989.23 | 52.2% | ₹184 cr |
| 31 Aug '26 | 2,001.10 | 2,008.60 | 1,967.40 | 1,967.40 | −43.00 | −2.14% | 0.18 cr | 1,981.15 | 76.5% | ₹357 cr |
| 28 Aug '26 | 2,018.00 | 2,018.00 | 1,997.50 | 2,010.40 | +1.40 | +0.07% | 0.09 cr | 2,003.37 | 55.2% | ₹187 cr |
| 27 Aug '26 | 2,020.00 | 2,028.00 | 2,004.30 | 2,009.00 | −12.00 | −0.59% | 0.10 cr | 2,010.95 | 62.4% | ₹199 cr |
| 26 Aug '26 | 2,030.30 | 2,051.90 | 2,021.00 | 2,021.00 | −3.20 | −0.16% | 0.08 cr | 2,032.41 | 62.6% | ₹156 cr |
| 25 Aug '26 | 2,024.00 | 2,029.20 | 2,012.00 | 2,024.20 | −5.80 | −0.29% | 0.10 cr | 2,020.45 | 63.8% | ₹206 cr |
| 24 Aug '26 | 2,019.90 | 2,030.00 | 2,006.20 | 2,030.00 | +15.00 | +0.74% | 0.09 cr | 2,018.77 | 62.4% | ₹180 cr |
| 21 Aug '26 | 2,028.00 | 2,034.70 | 2,012.00 | 2,015.00 | −13.00 | −0.64% | 0.09 cr | 2,020.24 | 56.5% | ₹173 cr |
| 20 Aug '26 | 2,022.90 | 2,043.60 | 2,018.20 | 2,028.00 | +7.30 | +0.36% | 0.14 cr | 2,033.56 | 60.2% | ₹285 cr |
| 19 Aug '26 | 2,035.00 | 2,041.70 | 2,008.30 | 2,020.70 | −14.30 | −0.70% | 0.14 cr | 2,019.17 | 58.4% | ₹293 cr |
| 18 Aug '26 | 2,055.00 | 2,060.00 | 2,034.90 | 2,035.00 | −20.00 | −0.97% | 0.12 cr | 2,041.16 | 59.6% | ₹252 cr |
| 17 Aug '26 | 2,070.90 | 2,076.00 | 2,055.00 | 2,055.00 | −22.00 | −1.06% | 0.10 cr | 2,064.68 | 59.5% | ₹211 cr |
| 14 Aug '26 | 2,089.00 | 2,090.90 | 2,066.40 | 2,077.00 | −15.00 | −0.72% | 0.11 cr | 2,077.60 | 63.0% | ₹239 cr |
| 13 Aug '26 | 2,063.00 | 2,092.00 | 2,052.90 | 2,092.00 | +29.00 | +1.41% | 0.12 cr | 2,076.83 | 60.2% | ₹246 cr |
| 12 Aug '26 | 2,065.00 | 2,072.10 | 2,050.10 | 2,063.00 | −1.90 | −0.09% | 0.10 cr | 2,055.98 | 60.7% | ₹205 cr |
| 11 Aug '26 | 2,086.00 | 2,086.50 | 2,063.80 | 2,064.90 | −22.30 | −1.07% | 0.10 cr | 2,071.17 | 53.5% | ₹198 cr |
| 10 Aug '26 | 2,096.00 | 2,097.00 | 2,076.00 | 2,087.20 | −8.80 | −0.42% | 0.11 cr | 2,085.67 | 60.3% | ₹233 cr |
| 07 Aug '26 | 2,083.10 | 2,099.40 | 2,077.20 | 2,096.00 | +16.50 | +0.79% | 0.11 cr | 2,094.15 | 56.7% | ₹221 cr |
| 06 Aug '26 | 2,081.00 | 2,094.00 | 2,075.20 | 2,079.50 | −5.80 | −0.28% | 0.12 cr | 2,084.43 | 56.7% | ₹242 cr |
| 05 Aug '26 | 2,085.30 | 2,097.80 | 2,074.20 | 2,085.30 | −11.20 | −0.53% | 0.12 cr | 2,081.51 | 56.0% | ₹239 cr |
| 04 Aug '26 | 2,119.10 | 2,119.10 | 2,070.20 | 2,096.50 | −41.50 | −1.94% | 0.17 cr | 2,089.19 | 56.6% | ₹346 cr |
| 03 Aug '26 | 2,107.00 | 2,138.00 | 2,105.30 | 2,138.00 | +36.70 | +1.75% | 0.07 cr | 2,118.29 | 55.2% | ₹157 cr |
| 31 Jul '26 | 2,119.60 | 2,119.60 | 2,091.10 | 2,101.30 | −6.60 | −0.31% | 0.18 cr | 2,101.13 | 78.7% | ₹370 cr |
| 30 Jul '26 | 2,120.00 | 2,132.60 | 2,088.00 | 2,107.90 | −9.90 | −0.47% | 0.26 cr | 2,105.32 | 58.9% | ₹548 cr |
| 29 Jul '26 | 2,050.50 | 2,123.00 | 2,047.00 | 2,117.80 | +95.10 | +4.70% | 0.52 cr | 2,098.18 | 51.8% | ₹1,088 cr |
| 28 Jul '26 | 2,174.60 | 2,213.00 | 2,016.00 | 2,022.70 | −151.90 | −6.99% | 0.99 cr | 2,073.45 | 52.6% | ₹2,063 cr |
| 27 Jul '26 | 2,155.00 | 2,181.30 | 2,152.40 | 2,174.60 | +29.60 | +1.38% | 0.07 cr | 2,173.42 | 56.7% | ₹152 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.
