End-of-day pricesas of 2026-07-16Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 Jul '26 | 2,506.00 | 2,525.50 | 2,380.00 | 2,408.90 | −97.10 | −3.87% | 0.48 cr | 2,418.56 | 66.8% | ₹1,156 cr |
| 15 Jul '26 | 2,491.00 | 2,510.00 | 2,441.30 | 2,506.00 | +18.40 | +0.74% | 0.07 cr | 2,490.90 | 75.3% | ₹179 cr |
| 14 Jul '26 | 2,460.00 | 2,491.00 | 2,449.10 | 2,487.60 | +27.60 | +1.12% | 0.08 cr | 2,480.65 | 78.9% | ₹208 cr |
| 13 Jul '26 | 2,415.20 | 2,470.00 | 2,406.60 | 2,460.00 | +24.50 | +1.01% | 0.05 cr | 2,450.23 | 71.1% | ₹112 cr |
| 10 Jul '26 | 2,440.00 | 2,444.80 | 2,386.80 | 2,435.50 | −9.00 | −0.37% | 0.04 cr | 2,425.07 | 65.5% | ₹100 cr |
| 09 Jul '26 | 2,436.20 | 2,474.00 | 2,430.10 | 2,444.50 | +8.70 | +0.36% | 0.02 cr | 2,453.80 | 57.0% | ₹53 cr |
| 08 Jul '26 | 2,426.50 | 2,467.70 | 2,412.10 | 2,435.80 | +13.80 | +0.57% | 0.12 cr | 2,442.46 | 70.6% | ₹286 cr |
| 07 Jul '26 | 2,394.80 | 2,428.80 | 2,390.00 | 2,422.00 | +32.00 | +1.34% | 0.08 cr | 2,419.63 | 72.9% | ₹199 cr |
| 06 Jul '26 | 2,360.00 | 2,393.00 | 2,350.40 | 2,390.00 | +25.40 | +1.07% | 0.02 cr | 2,370.39 | 59.1% | ₹40 cr |
| 03 Jul '26 | 2,328.00 | 2,371.80 | 2,327.90 | 2,364.60 | +43.40 | +1.87% | 0.01 cr | 2,357.26 | 51.7% | ₹26 cr |
| 02 Jul '26 | 2,295.00 | 2,328.00 | 2,288.30 | 2,321.20 | +23.20 | +1.01% | 0.01 cr | 2,310.66 | 56.1% | ₹20 cr |
| 01 Jul '26 | 2,295.00 | 2,332.00 | 2,267.10 | 2,298.00 | +2.10 | +0.09% | 0.02 cr | 2,288.85 | 63.3% | ₹50 cr |
| 30 Jun '26 | 2,309.00 | 2,317.50 | 2,273.50 | 2,295.90 | −7.30 | −0.32% | 0.05 cr | 2,301.55 | 64.2% | ₹123 cr |
| 29 Jun '26 | 2,263.40 | 2,315.30 | 2,236.30 | 2,303.20 | +59.30 | +2.64% | 0.09 cr | 2,298.23 | 62.0% | ₹210 cr |
| 25 Jun '26 | 2,236.50 | 2,259.00 | 2,220.70 | 2,243.90 | +10.90 | +0.49% | 0.01 cr | 2,241.94 | 58.4% | ₹31 cr |
| 24 Jun '26 | 2,231.80 | 2,251.80 | 2,219.10 | 2,233.00 | −4.00 | −0.18% | 0.02 cr | 2,233.11 | 55.1% | ₹34 cr |
| 23 Jun '26 | 2,187.10 | 2,261.00 | 2,187.10 | 2,237.00 | +30.80 | +1.40% | 0.02 cr | 2,238.58 | 55.3% | ₹42 cr |
| 22 Jun '26 | 2,193.00 | 2,215.60 | 2,163.10 | 2,206.20 | +12.70 | +0.58% | 0.02 cr | 2,195.17 | 52.0% | ₹37 cr |
| 19 Jun '26 | 2,198.50 | 2,213.30 | 2,179.20 | 2,193.50 | −5.00 | −0.23% | 0.03 cr | 2,195.91 | 57.8% | ₹69 cr |
| 18 Jun '26 | 2,185.60 | 2,210.90 | 2,175.70 | 2,198.50 | +2.90 | +0.13% | 0.03 cr | 2,187.92 | 55.3% | ₹74 cr |
| 17 Jun '26 | 2,180.10 | 2,204.50 | 2,180.10 | 2,195.60 | +2.80 | +0.13% | 0.02 cr | 2,193.24 | 61.2% | ₹41 cr |
| 16 Jun '26 | 2,226.40 | 2,231.30 | 2,185.60 | 2,192.80 | −25.00 | −1.13% | 0.01 cr | 2,198.02 | 72.6% | ₹32 cr |
| 15 Jun '26 | 2,264.40 | 2,269.90 | 2,211.30 | 2,217.80 | −39.90 | −1.77% | 0.02 cr | 2,225.56 | 56.0% | ₹47 cr |
| 12 Jun '26 | 2,276.50 | 2,300.00 | 2,252.10 | 2,257.70 | +5.00 | +0.22% | 0.02 cr | 2,274.64 | 52.3% | ₹54 cr |
| 11 Jun '26 | 2,191.10 | 2,273.90 | 2,181.10 | 2,252.70 | +51.20 | +2.33% | 0.04 cr | 2,252.09 | 47.0% | ₹89 cr |
| 10 Jun '26 | 2,209.90 | 2,250.30 | 2,190.10 | 2,201.50 | −8.70 | −0.39% | 0.03 cr | 2,226.51 | 69.3% | ₹62 cr |
| 09 Jun '26 | 2,197.50 | 2,216.10 | 2,165.60 | 2,210.20 | +37.40 | +1.72% | 0.02 cr | 2,201.39 | 67.8% | ₹42 cr |
| 08 Jun '26 | 2,164.00 | 2,226.10 | 2,131.30 | 2,172.80 | +3.50 | +0.16% | 0.02 cr | 2,196.58 | 46.6% | ₹44 cr |
| 05 Jun '26 | 2,145.50 | 2,184.00 | 2,124.90 | 2,169.30 | +35.60 | +1.67% | 0.02 cr | 2,163.88 | 57.9% | ₹41 cr |
| 04 Jun '26 | 2,124.00 | 2,163.40 | 2,121.70 | 2,133.70 | −6.30 | −0.29% | 0.04 cr | — | 60.1% | — |
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.
