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 | 1,986.40 | 2,036.00 | 1,976.00 | 2,024.60 | +38.20 | +1.92% | 0.00 cr | 2,003.94 | 55.0% | ₹1 cr |
| 03 Sep '26 | 1,980.00 | 1,999.00 | 1,966.40 | 1,986.40 | +10.30 | +0.52% | 0.00 cr | 1,984.91 | 47.6% | ₹0 cr |
| 02 Sep '26 | 2,001.20 | 2,021.80 | 1,956.20 | 1,976.10 | −17.30 | −0.87% | 0.00 cr | 1,983.74 | 49.4% | ₹1 cr |
| 01 Sep '26 | 2,029.60 | 2,029.60 | 1,981.00 | 1,993.40 | −24.60 | −1.22% | 0.00 cr | 2,000.65 | 59.5% | ₹1 cr |
| 31 Aug '26 | 2,057.40 | 2,066.80 | 2,010.00 | 2,018.00 | −40.60 | −1.97% | 0.00 cr | 2,030.55 | 58.0% | ₹1 cr |
| 28 Aug '26 | 2,060.50 | 2,081.70 | 2,050.00 | 2,058.60 | −9.70 | −0.47% | 0.00 cr | 2,060.91 | 58.5% | ₹1 cr |
| 27 Aug '26 | 2,074.10 | 2,090.00 | 2,060.00 | 2,068.30 | +6.00 | +0.29% | 0.00 cr | 2,068.11 | 49.7% | ₹1 cr |
| 26 Aug '26 | 2,066.20 | 2,109.40 | 2,052.10 | 2,062.30 | −11.30 | −0.54% | 0.00 cr | 2,067.48 | 60.2% | ₹1 cr |
| 25 Aug '26 | 2,087.90 | 2,098.70 | 2,065.00 | 2,073.60 | +0.50 | +0.02% | 0.00 cr | 2,076.12 | 49.0% | ₹0 cr |
| 24 Aug '26 | 2,075.00 | 2,118.00 | 2,060.10 | 2,073.10 | +4.80 | +0.23% | 0.00 cr | 2,079.59 | 44.9% | ₹1 cr |
| 21 Aug '26 | 2,086.20 | 2,110.70 | 2,060.60 | 2,068.30 | −5.40 | −0.26% | 0.00 cr | 2,075.70 | 47.6% | ₹0 cr |
| 20 Aug '26 | 2,081.80 | 2,099.90 | 2,071.00 | 2,073.70 | −8.70 | −0.42% | 0.00 cr | 2,080.27 | 54.8% | ₹1 cr |
| 19 Aug '26 | 2,111.00 | 2,115.50 | 2,066.10 | 2,082.40 | −28.80 | −1.36% | 0.00 cr | 2,086.75 | 51.3% | ₹1 cr |
| 18 Aug '26 | 2,145.00 | 2,149.00 | 2,092.20 | 2,111.20 | −26.90 | −1.26% | 0.00 cr | 2,118.38 | 57.5% | ₹1 cr |
| 17 Aug '26 | 2,166.00 | 2,200.00 | 2,128.20 | 2,138.10 | −11.80 | −0.55% | 0.00 cr | 2,147.24 | 67.6% | ₹2 cr |
| 14 Aug '26 | 2,105.30 | 2,171.90 | 2,105.30 | 2,149.90 | +44.60 | +2.12% | 0.00 cr | 2,142.01 | 47.0% | ₹2 cr |
| 13 Aug '26 | 2,100.00 | 2,124.60 | 2,096.00 | 2,105.30 | +2.30 | +0.11% | 0.00 cr | 2,106.48 | 75.4% | ₹1 cr |
| 12 Aug '26 | 2,116.30 | 2,132.90 | 2,100.00 | 2,103.00 | −4.40 | −0.21% | 0.00 cr | 2,112.98 | 60.9% | ₹0 cr |
| 11 Aug '26 | 2,113.50 | 2,135.00 | 2,100.00 | 2,107.40 | +3.00 | +0.14% | 0.00 cr | 2,110.43 | 67.8% | ₹0 cr |
| 10 Aug '26 | 2,108.70 | 2,135.00 | 2,093.70 | 2,104.40 | +11.00 | +0.53% | 0.00 cr | 2,111.32 | 55.5% | ₹1 cr |
| 07 Aug '26 | 2,101.00 | 2,112.90 | 2,085.00 | 2,093.40 | +2.90 | +0.14% | 0.00 cr | 2,097.45 | 61.0% | ₹1 cr |
| 06 Aug '26 | 2,110.70 | 2,125.30 | 2,082.00 | 2,090.50 | −9.10 | −0.43% | 0.00 cr | 2,097.12 | 53.8% | ₹1 cr |
| 05 Aug '26 | 2,132.80 | 2,132.80 | 2,083.10 | 2,099.60 | −4.70 | −0.22% | 0.00 cr | 2,110.12 | 66.9% | ₹1 cr |
| 04 Aug '26 | 2,122.90 | 2,122.90 | 2,095.40 | 2,104.30 | +8.30 | +0.40% | 0.00 cr | 2,106.43 | 68.3% | ₹0 cr |
| 03 Aug '26 | 2,093.90 | 2,126.60 | 2,077.20 | 2,096.00 | +2.10 | +0.10% | 0.00 cr | 2,097.41 | 55.7% | ₹1 cr |
| 31 Jul '26 | 2,123.00 | 2,140.00 | 2,074.60 | 2,093.90 | −20.70 | −0.98% | 0.00 cr | 2,098.57 | 48.7% | ₹2 cr |
| 30 Jul '26 | 2,090.00 | 2,150.00 | 2,074.00 | 2,114.60 | −5.10 | −0.24% | 0.00 cr | 2,120.10 | 53.8% | ₹1 cr |
| 29 Jul '26 | 2,103.40 | 2,124.90 | 2,089.10 | 2,119.70 | +28.90 | +1.38% | 0.00 cr | 2,111.39 | 57.8% | ₹1 cr |
| 28 Jul '26 | 2,111.70 | 2,129.90 | 2,079.00 | 2,090.80 | −33.40 | −1.57% | 0.00 cr | 2,100.94 | 61.9% | ₹0 cr |
| 27 Jul '26 | 2,120.50 | 2,135.80 | 2,104.40 | 2,124.20 | +35.00 | +1.68% | 0.00 cr | 2,122.32 | 49.2% | ₹1 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.
