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 | 2,329.10 | 2,342.60 | 2,203.50 | 2,222.60 | −82.20 | −3.57% | 0.00 cr | 2,270.00 | 58.7% | ₹2 cr |
| 03 Sep '26 | 2,231.00 | 2,344.80 | 2,217.10 | 2,304.80 | +86.90 | +3.92% | 0.00 cr | 2,287.90 | 60.9% | ₹2 cr |
| 02 Sep '26 | 2,220.00 | 2,252.00 | 2,185.70 | 2,217.90 | −4.10 | −0.18% | 0.00 cr | 2,218.02 | 38.8% | ₹3 cr |
| 01 Sep '26 | 2,332.20 | 2,369.90 | 2,191.50 | 2,222.00 | −93.40 | −4.03% | 0.00 cr | 2,278.29 | 46.8% | ₹4 cr |
| 31 Aug '26 | 2,168.20 | 2,344.00 | 2,053.70 | 2,315.40 | +175.00 | +8.18% | 0.00 cr | 2,273.33 | 38.0% | ₹8 cr |
| 28 Aug '26 | 2,118.70 | 2,166.40 | 2,102.00 | 2,140.40 | +17.50 | +0.82% | 0.00 cr | 2,133.24 | 52.2% | ₹0 cr |
| 27 Aug '26 | 2,152.40 | 2,176.70 | 2,101.90 | 2,122.90 | −18.80 | −0.88% | 0.00 cr | 2,135.77 | 59.9% | ₹1 cr |
| 26 Aug '26 | 2,163.50 | 2,235.80 | 2,128.20 | 2,141.70 | +2.20 | +0.10% | 0.00 cr | 2,162.60 | 49.1% | ₹1 cr |
| 25 Aug '26 | 2,127.10 | 2,198.00 | 2,120.70 | 2,139.50 | +12.40 | +0.58% | 0.00 cr | 2,152.58 | 48.1% | ₹1 cr |
| 24 Aug '26 | 2,202.00 | 2,294.90 | 2,118.00 | 2,127.10 | −100.70 | −4.52% | 0.00 cr | 2,176.70 | 73.6% | ₹2 cr |
| 21 Aug '26 | 2,284.00 | 2,291.60 | 2,220.10 | 2,227.80 | −56.20 | −2.46% | 0.00 cr | 2,247.39 | 62.7% | ₹1 cr |
| 20 Aug '26 | 2,312.30 | 2,362.30 | 2,270.00 | 2,284.00 | −28.30 | −1.22% | 0.00 cr | 2,292.99 | 72.4% | ₹1 cr |
| 19 Aug '26 | 2,200.00 | 2,395.00 | 2,200.00 | 2,312.30 | +113.20 | +5.15% | 0.00 cr | 2,311.36 | 46.6% | ₹7 cr |
| 18 Aug '26 | 2,362.40 | 2,397.90 | 2,142.00 | 2,199.10 | −143.30 | −6.12% | 0.00 cr | 2,254.46 | 66.8% | ₹4 cr |
| 17 Aug '26 | 2,390.20 | 2,414.90 | 2,300.00 | 2,342.40 | −65.10 | −2.70% | 0.00 cr | 2,348.74 | 38.0% | ₹4 cr |
| 14 Aug '26 | 2,420.00 | 2,479.00 | 2,280.20 | 2,407.50 | +84.90 | +3.66% | 0.02 cr | 2,368.28 | 19.3% | ₹40 cr |
| 13 Aug '26 | 1,931.30 | 2,322.60 | 1,895.50 | 2,322.60 | +387.10 | +20.00% | 0.03 cr | 2,237.76 | 21.9% | ₹63 cr |
| 12 Aug '26 | 1,900.00 | 2,110.00 | 1,876.00 | 1,935.50 | +74.00 | +3.98% | 0.01 cr | 2,008.83 | 38.5% | ₹19 cr |
| 11 Aug '26 | 1,771.80 | 1,888.00 | 1,771.80 | 1,861.50 | +79.50 | +4.46% | 0.00 cr | 1,853.21 | 58.6% | ₹1 cr |
| 10 Aug '26 | 1,900.00 | 1,945.40 | 1,760.30 | 1,782.00 | −70.80 | −3.82% | 0.00 cr | 1,803.74 | 61.5% | ₹2 cr |
| 07 Aug '26 | 1,919.50 | 1,920.00 | 1,845.00 | 1,852.80 | −37.50 | −1.98% | 0.00 cr | 1,874.68 | 56.3% | ₹1 cr |
| 06 Aug '26 | 1,910.30 | 1,917.00 | 1,880.00 | 1,890.30 | −3.50 | −0.18% | 0.00 cr | 1,901.35 | 62.4% | ₹0 cr |
| 05 Aug '26 | 1,895.00 | 1,910.00 | 1,843.50 | 1,893.80 | +11.40 | +0.61% | 0.00 cr | 1,884.20 | 70.9% | ₹1 cr |
| 04 Aug '26 | 1,839.80 | 1,904.30 | 1,816.10 | 1,882.40 | +60.10 | +3.30% | 0.00 cr | 1,856.96 | 74.1% | ₹1 cr |
| 03 Aug '26 | 1,800.00 | 1,848.70 | 1,800.00 | 1,822.30 | +43.70 | +2.46% | 0.00 cr | 1,815.81 | 68.1% | ₹0 cr |
| 31 Jul '26 | 1,821.10 | 1,837.90 | 1,764.00 | 1,778.60 | −26.50 | −1.47% | 0.00 cr | 1,797.09 | 65.6% | ₹1 cr |
| 30 Jul '26 | 1,840.60 | 1,853.50 | 1,786.60 | 1,805.10 | −35.50 | −1.93% | 0.00 cr | 1,819.28 | 66.3% | ₹1 cr |
| 29 Jul '26 | 1,820.00 | 1,871.90 | 1,819.20 | 1,840.60 | +29.10 | +1.61% | 0.00 cr | 1,843.46 | 58.4% | ₹1 cr |
| 28 Jul '26 | 1,885.00 | 1,885.00 | 1,802.10 | 1,811.50 | −65.20 | −3.47% | 0.00 cr | 1,829.47 | 65.0% | ₹1 cr |
| 27 Jul '26 | 1,851.50 | 1,887.90 | 1,842.20 | 1,876.70 | +25.20 | +1.36% | 0.00 cr | 1,872.81 | 58.7% | ₹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.
