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 | 2,152.00 | 2,214.50 | 2,150.70 | 2,205.00 | +53.00 | +2.46% | 0.05 cr | 2,191.74 | 47.1% | ₹116 cr |
| 03 Sep '26 | 2,172.00 | 2,184.80 | 2,147.60 | 2,152.00 | −2.40 | −0.11% | 0.08 cr | 2,162.15 | 54.5% | ₹170 cr |
| 02 Sep '26 | 2,168.00 | 2,168.00 | 2,095.80 | 2,154.40 | −25.40 | −1.17% | 0.10 cr | 2,124.93 | 43.7% | ₹215 cr |
| 01 Sep '26 | 2,227.00 | 2,260.00 | 2,156.20 | 2,179.80 | −25.20 | −1.14% | 0.06 cr | 2,200.43 | 40.8% | ₹133 cr |
| 31 Aug '26 | 2,258.10 | 2,280.00 | 2,205.00 | 2,205.00 | −62.00 | −2.73% | 0.06 cr | 2,253.54 | 55.3% | ₹140 cr |
| 28 Aug '26 | 2,248.70 | 2,279.00 | 2,240.30 | 2,267.00 | +14.00 | +0.62% | 0.09 cr | 2,265.55 | 56.5% | ₹194 cr |
| 27 Aug '26 | 2,247.00 | 2,281.00 | 2,247.00 | 2,253.00 | +3.00 | +0.13% | 0.09 cr | 2,266.44 | 54.1% | ₹210 cr |
| 26 Aug '26 | 2,240.00 | 2,279.00 | 2,232.30 | 2,250.00 | +17.50 | +0.78% | 0.11 cr | 2,258.54 | 62.8% | ₹243 cr |
| 25 Aug '26 | 2,206.00 | 2,243.80 | 2,190.00 | 2,232.50 | +25.50 | +1.16% | 0.07 cr | 2,213.87 | 56.1% | ₹149 cr |
| 24 Aug '26 | 2,235.40 | 2,235.40 | 2,206.10 | 2,207.00 | −11.80 | −0.53% | 0.05 cr | 2,215.92 | 62.1% | ₹110 cr |
| 21 Aug '26 | 2,222.00 | 2,251.70 | 2,211.10 | 2,218.80 | −8.20 | −0.37% | 0.08 cr | 2,227.62 | 58.0% | ₹183 cr |
| 20 Aug '26 | 2,200.00 | 2,233.70 | 2,180.40 | 2,227.00 | +52.50 | +2.41% | 0.07 cr | 2,210.61 | 55.8% | ₹151 cr |
| 19 Aug '26 | 2,185.00 | 2,218.80 | 2,160.10 | 2,174.50 | −11.50 | −0.53% | 0.08 cr | 2,192.63 | 54.1% | ₹178 cr |
| 18 Aug '26 | 2,179.10 | 2,221.90 | 2,179.00 | 2,186.00 | −4.00 | −0.18% | 0.05 cr | 2,203.71 | 47.6% | ₹104 cr |
| 17 Aug '26 | 2,198.60 | 2,209.60 | 2,172.40 | 2,190.00 | −9.00 | −0.41% | 0.06 cr | 2,188.25 | 64.4% | ₹139 cr |
| 14 Aug '26 | 2,225.00 | 2,255.00 | 2,191.60 | 2,199.00 | −38.10 | −1.70% | 0.06 cr | 2,215.17 | 46.0% | ₹140 cr |
| 13 Aug '26 | 2,242.00 | 2,273.90 | 2,219.50 | 2,237.10 | −2.90 | −0.13% | 0.06 cr | 2,244.53 | 39.8% | ₹139 cr |
| 12 Aug '26 | 2,192.70 | 2,245.00 | 2,192.70 | 2,240.00 | +40.00 | +1.82% | 0.07 cr | 2,225.50 | 56.5% | ₹163 cr |
| 11 Aug '26 | 2,223.00 | 2,237.00 | 2,200.00 | 2,200.00 | −23.00 | −1.03% | 0.04 cr | 2,215.55 | 51.1% | ₹97 cr |
| 10 Aug '26 | 2,193.70 | 2,251.50 | 2,193.70 | 2,223.00 | +22.50 | +1.02% | 0.05 cr | 2,232.63 | 38.7% | ₹117 cr |
| 07 Aug '26 | 2,209.10 | 2,215.20 | 2,196.00 | 2,200.50 | −11.50 | −0.52% | 0.03 cr | 2,205.81 | 61.9% | ₹62 cr |
| 06 Aug '26 | 2,208.20 | 2,233.00 | 2,181.60 | 2,212.00 | −6.50 | −0.29% | 0.07 cr | 2,215.21 | 54.7% | ₹154 cr |
| 05 Aug '26 | 2,213.00 | 2,226.60 | 2,192.80 | 2,218.50 | −1.50 | −0.07% | 0.04 cr | 2,209.09 | 53.8% | ₹87 cr |
| 04 Aug '26 | 2,208.00 | 2,241.00 | 2,198.50 | 2,220.00 | +13.00 | +0.59% | 0.08 cr | 2,219.81 | 48.1% | ₹169 cr |
| 03 Aug '26 | 2,212.10 | 2,247.60 | 2,200.00 | 2,207.00 | +26.30 | +1.21% | 0.18 cr | 2,218.87 | 44.1% | ₹394 cr |
| 31 Jul '26 | 2,099.00 | 2,208.00 | 2,090.00 | 2,180.70 | +162.50 | +8.05% | 0.55 cr | 2,175.98 | 21.9% | ₹1,204 cr |
| 30 Jul '26 | 1,992.00 | 2,047.80 | 1,980.10 | 2,018.20 | +25.30 | +1.27% | 0.07 cr | 2,007.28 | 44.6% | ₹148 cr |
| 29 Jul '26 | 2,000.00 | 2,011.90 | 1,971.00 | 1,992.90 | −9.00 | −0.45% | 0.03 cr | 1,988.06 | 43.3% | ₹65 cr |
| 28 Jul '26 | 1,983.30 | 2,009.50 | 1,977.00 | 2,001.90 | +17.30 | +0.87% | 0.06 cr | 1,998.61 | 52.0% | ₹115 cr |
| 27 Jul '26 | 1,963.00 | 1,993.70 | 1,959.80 | 1,984.60 | +32.00 | +1.64% | 0.03 cr | 1,979.56 | 46.6% | ₹67 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.
