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 | 1,950.00 | 1,969.00 | 1,944.20 | 1,965.30 | +9.20 | +0.47% | 0.01 cr | 1,961.38 | 57.0% | ₹16 cr |
| 03 Sep '26 | 1,959.50 | 1,978.20 | 1,907.90 | 1,956.10 | −0.40 | −0.02% | 0.03 cr | 1,938.29 | 53.4% | ₹59 cr |
| 02 Sep '26 | 1,979.00 | 2,001.50 | 1,948.90 | 1,956.50 | −31.10 | −1.56% | 0.02 cr | 1,960.67 | 49.8% | ₹32 cr |
| 01 Sep '26 | 1,985.00 | 1,994.20 | 1,949.30 | 1,987.60 | +12.70 | +0.64% | 0.02 cr | 1,979.44 | 55.3% | ₹43 cr |
| 31 Aug '26 | 1,962.20 | 1,987.50 | 1,943.60 | 1,974.90 | +24.60 | +1.26% | 0.04 cr | 1,973.82 | 66.2% | ₹70 cr |
| 28 Aug '26 | 1,951.00 | 1,977.30 | 1,929.80 | 1,950.30 | −9.50 | −0.48% | 0.03 cr | 1,946.24 | 52.9% | ₹54 cr |
| 27 Aug '26 | 1,954.80 | 1,970.30 | 1,947.30 | 1,959.80 | +7.40 | +0.38% | 0.01 cr | 1,955.00 | 54.2% | ₹24 cr |
| 26 Aug '26 | 1,935.20 | 1,992.00 | 1,935.10 | 1,952.40 | +23.90 | +1.24% | 0.05 cr | 1,962.72 | 43.7% | ₹89 cr |
| 25 Aug '26 | 1,916.00 | 1,958.60 | 1,911.60 | 1,928.50 | +8.10 | +0.42% | 0.04 cr | 1,934.81 | 46.1% | ₹83 cr |
| 24 Aug '26 | 1,920.60 | 1,938.00 | 1,898.00 | 1,920.40 | +9.20 | +0.48% | 0.03 cr | 1,915.04 | 56.5% | ₹53 cr |
| 21 Aug '26 | 1,900.10 | 1,922.00 | 1,889.10 | 1,911.20 | +11.10 | +0.58% | 0.02 cr | 1,908.00 | 49.5% | ₹37 cr |
| 20 Aug '26 | 1,922.00 | 1,928.40 | 1,880.40 | 1,900.10 | −3.60 | −0.19% | 0.02 cr | 1,901.57 | 53.0% | ₹45 cr |
| 19 Aug '26 | 1,882.10 | 1,937.90 | 1,863.00 | 1,903.70 | +21.60 | +1.15% | 0.08 cr | 1,898.73 | 43.5% | ₹143 cr |
| 18 Aug '26 | 1,877.10 | 1,919.00 | 1,862.30 | 1,882.10 | −2.50 | −0.13% | 0.08 cr | 1,891.83 | 28.3% | ₹152 cr |
| 17 Aug '26 | 1,805.90 | 1,945.10 | 1,805.90 | 1,884.60 | +150.40 | +8.67% | 0.70 cr | 1,873.06 | 19.4% | ₹1,305 cr |
| 14 Aug '26 | 1,800.80 | 1,805.00 | 1,720.00 | 1,734.20 | −62.10 | −3.46% | 0.04 cr | 1,744.18 | 46.9% | ₹68 cr |
| 13 Aug '26 | 1,781.00 | 1,905.00 | 1,767.70 | 1,796.30 | +29.70 | +1.68% | 0.18 cr | 1,835.64 | 18.2% | ₹337 cr |
| 12 Aug '26 | 1,758.50 | 1,784.40 | 1,744.00 | 1,766.60 | +18.20 | +1.04% | 0.01 cr | 1,761.02 | 49.5% | ₹26 cr |
| 11 Aug '26 | 1,686.00 | 1,751.90 | 1,683.10 | 1,748.40 | +62.60 | +3.71% | 0.02 cr | 1,726.04 | 42.6% | ₹40 cr |
| 10 Aug '26 | 1,737.70 | 1,745.00 | 1,674.40 | 1,685.80 | −50.00 | −2.88% | 0.02 cr | 1,695.64 | 54.6% | ₹41 cr |
| 07 Aug '26 | 1,725.00 | 1,745.00 | 1,711.70 | 1,735.80 | +1.60 | +0.09% | 0.01 cr | 1,730.96 | 47.9% | ₹14 cr |
| 06 Aug '26 | 1,775.00 | 1,785.00 | 1,728.10 | 1,734.20 | −30.80 | −1.75% | 0.02 cr | 1,749.88 | 51.4% | ₹27 cr |
| 05 Aug '26 | 1,702.60 | 1,778.00 | 1,682.50 | 1,765.00 | +70.30 | +4.15% | 0.03 cr | 1,734.21 | 52.0% | ₹50 cr |
| 04 Aug '26 | 1,725.30 | 1,730.70 | 1,683.70 | 1,694.70 | −30.90 | −1.79% | 0.02 cr | 1,706.36 | 61.6% | ₹38 cr |
| 03 Aug '26 | 1,752.90 | 1,767.00 | 1,714.00 | 1,725.60 | −22.20 | −1.27% | 0.02 cr | 1,741.50 | 57.4% | ₹28 cr |
| 31 Jul '26 | 1,759.00 | 1,780.30 | 1,741.00 | 1,747.80 | −11.00 | −0.63% | 0.01 cr | 1,753.45 | 52.6% | ₹24 cr |
| 30 Jul '26 | 1,770.00 | 1,790.00 | 1,742.00 | 1,758.80 | −15.70 | −0.88% | 0.01 cr | 1,761.55 | 53.1% | ₹25 cr |
| 29 Jul '26 | 1,780.10 | 1,808.00 | 1,760.00 | 1,774.50 | −14.50 | −0.81% | 0.02 cr | 1,777.96 | 51.4% | ₹28 cr |
| 28 Jul '26 | 1,790.00 | 1,804.20 | 1,725.00 | 1,789.00 | +11.40 | +0.64% | 0.02 cr | 1,768.94 | 46.6% | ₹42 cr |
| 27 Jul '26 | 1,762.70 | 1,800.00 | 1,749.60 | 1,777.60 | +14.90 | +0.85% | 0.01 cr | 1,771.62 | 47.6% | ₹21 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.
