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 | 2,223.00 | 2,320.00 | 2,208.00 | 2,247.80 | +71.60 | +3.29% | 0.10 cr | 2,268.11 | 23.4% | ₹233 cr |
| 03 Sep '26 | 2,119.00 | 2,195.00 | 2,087.90 | 2,176.20 | +76.80 | +3.66% | 0.02 cr | 2,149.54 | 35.1% | ₹48 cr |
| 02 Sep '26 | 2,145.00 | 2,168.90 | 2,076.40 | 2,099.40 | −66.50 | −3.07% | 0.02 cr | 2,121.34 | 49.0% | ₹48 cr |
| 01 Sep '26 | 2,130.00 | 2,200.00 | 2,088.20 | 2,165.90 | +31.70 | +1.49% | 0.04 cr | 2,152.96 | 25.3% | ₹83 cr |
| 31 Aug '26 | 2,139.10 | 2,165.20 | 2,082.00 | 2,134.20 | +8.00 | +0.38% | 0.03 cr | 2,129.68 | 36.4% | ₹69 cr |
| 28 Aug '26 | 2,175.00 | 2,267.90 | 2,115.20 | 2,126.20 | −51.70 | −2.37% | 0.07 cr | 2,167.13 | 16.4% | ₹159 cr |
| 27 Aug '26 | 1,935.90 | 2,224.00 | 1,916.90 | 2,177.90 | +251.20 | +13.04% | 0.45 cr | 2,121.05 | 10.3% | ₹951 cr |
| 26 Aug '26 | 1,906.90 | 1,938.00 | 1,896.10 | 1,926.70 | +26.70 | +1.41% | 0.01 cr | 1,924.22 | 53.1% | ₹22 cr |
| 25 Aug '26 | 1,942.30 | 1,942.30 | 1,880.30 | 1,900.00 | −41.50 | −2.14% | 0.01 cr | 1,911.30 | 48.7% | ₹19 cr |
| 24 Aug '26 | 1,934.00 | 1,949.50 | 1,913.00 | 1,941.50 | +11.30 | +0.59% | 0.01 cr | 1,937.23 | 48.1% | ₹23 cr |
| 21 Aug '26 | 1,923.60 | 1,958.80 | 1,900.00 | 1,930.20 | +6.60 | +0.34% | 0.01 cr | 1,927.36 | 46.5% | ₹21 cr |
| 20 Aug '26 | 1,929.50 | 1,950.00 | 1,914.00 | 1,923.60 | −6.70 | −0.35% | 0.00 cr | 1,932.83 | 44.5% | ₹10 cr |
| 19 Aug '26 | 1,946.90 | 1,964.20 | 1,879.80 | 1,930.30 | −27.80 | −1.42% | 0.01 cr | 1,919.48 | 36.0% | ₹26 cr |
| 18 Aug '26 | 1,949.90 | 1,978.00 | 1,920.00 | 1,958.10 | +7.30 | +0.37% | 0.01 cr | 1,950.70 | 49.4% | ₹27 cr |
| 17 Aug '26 | 1,956.00 | 1,990.00 | 1,943.10 | 1,950.80 | +7.80 | +0.40% | 0.01 cr | 1,957.70 | 46.3% | ₹14 cr |
| 14 Aug '26 | 1,932.10 | 1,974.60 | 1,911.20 | 1,943.00 | +1.10 | +0.06% | 0.01 cr | 1,933.98 | 51.4% | ₹25 cr |
| 13 Aug '26 | 1,911.20 | 1,947.00 | 1,908.40 | 1,941.90 | +30.70 | +1.61% | 0.01 cr | 1,930.70 | 47.2% | ₹15 cr |
| 12 Aug '26 | 1,925.00 | 1,951.30 | 1,897.70 | 1,911.20 | −26.80 | −1.38% | 0.01 cr | 1,920.58 | 47.4% | ₹18 cr |
| 11 Aug '26 | 1,975.10 | 2,010.00 | 1,912.30 | 1,938.00 | −46.10 | −2.32% | 0.03 cr | 1,971.16 | 47.1% | ₹55 cr |
| 10 Aug '26 | 1,956.00 | 1,993.80 | 1,934.20 | 1,984.10 | +29.40 | +1.50% | 0.01 cr | 1,973.54 | 50.1% | ₹28 cr |
| 07 Aug '26 | 1,947.90 | 1,991.90 | 1,947.40 | 1,954.70 | +0.30 | +0.02% | 0.01 cr | 1,962.00 | 50.5% | ₹25 cr |
| 06 Aug '26 | 1,928.10 | 1,967.90 | 1,924.00 | 1,954.40 | +16.90 | +0.87% | 0.01 cr | 1,955.65 | 53.2% | ₹26 cr |
| 05 Aug '26 | 1,920.90 | 1,973.30 | 1,920.90 | 1,937.50 | +36.10 | +1.90% | 0.02 cr | 1,946.73 | 49.4% | ₹37 cr |
| 04 Aug '26 | 1,850.00 | 1,949.00 | 1,824.00 | 1,901.40 | −19.00 | −0.99% | 0.04 cr | 1,897.94 | 34.3% | ₹79 cr |
| 03 Aug '26 | 1,908.00 | 1,980.00 | 1,879.00 | 1,920.40 | +12.40 | +0.65% | 0.01 cr | 1,920.58 | 46.1% | ₹26 cr |
| 31 Jul '26 | 1,908.00 | 1,947.00 | 1,870.20 | 1,908.00 | +10.50 | +0.55% | 0.02 cr | 1,916.54 | 48.4% | ₹40 cr |
| 30 Jul '26 | 1,888.00 | 1,927.90 | 1,876.00 | 1,897.50 | +15.70 | +0.83% | 0.01 cr | 1,897.51 | 51.4% | ₹25 cr |
| 29 Jul '26 | 1,914.40 | 1,927.90 | 1,866.00 | 1,881.80 | −14.30 | −0.75% | 0.02 cr | 1,883.62 | 54.6% | ₹40 cr |
| 28 Jul '26 | 2,014.00 | 2,014.00 | 1,882.50 | 1,896.10 | −89.80 | −4.52% | 0.01 cr | 1,925.55 | 40.5% | ₹28 cr |
| 27 Jul '26 | 2,041.00 | 2,041.00 | 1,965.10 | 1,985.90 | −18.10 | −0.90% | 0.01 cr | 1,988.04 | 42.8% | ₹24 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.
