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 | 2,369.90 | 2,369.90 | 2,340.00 | 2,348.20 | +7.10 | +0.30% | 0.00 cr | 2,349.12 | 57.3% | ₹0 cr |
| 03 Sep '26 | 2,349.30 | 2,405.10 | 2,327.20 | 2,341.10 | −3.80 | −0.16% | 0.00 cr | 2,370.09 | 65.0% | ₹3 cr |
| 02 Sep '26 | 2,350.10 | 2,359.80 | 2,340.00 | 2,344.90 | −7.80 | −0.33% | 0.00 cr | 2,349.84 | 86.2% | ₹2 cr |
| 01 Sep '26 | 2,365.10 | 2,365.20 | 2,350.00 | 2,352.70 | −10.50 | −0.44% | 0.00 cr | 2,357.14 | 81.3% | ₹1 cr |
| 31 Aug '26 | 2,409.80 | 2,409.80 | 2,358.60 | 2,363.20 | −11.40 | −0.48% | 0.00 cr | 2,371.91 | 67.9% | ₹1 cr |
| 28 Aug '26 | 2,398.40 | 2,400.00 | 2,370.00 | 2,374.60 | −14.80 | −0.62% | 0.00 cr | 2,378.98 | 78.3% | ₹1 cr |
| 27 Aug '26 | 2,387.50 | 2,403.60 | 2,381.00 | 2,389.40 | +3.90 | +0.16% | 0.00 cr | 2,392.62 | 80.2% | ₹1 cr |
| 26 Aug '26 | 2,420.90 | 2,422.00 | 2,375.00 | 2,385.50 | −8.90 | −0.37% | 0.00 cr | 2,391.41 | 77.7% | ₹1 cr |
| 25 Aug '26 | 2,430.20 | 2,443.90 | 2,387.80 | 2,394.40 | −23.00 | −0.95% | 0.00 cr | 2,403.27 | 73.8% | ₹2 cr |
| 24 Aug '26 | 2,423.00 | 2,444.90 | 2,415.00 | 2,417.40 | −3.70 | −0.15% | 0.00 cr | 2,422.47 | 81.7% | ₹1 cr |
| 21 Aug '26 | 2,437.90 | 2,450.00 | 2,418.00 | 2,421.10 | −3.70 | −0.15% | 0.00 cr | 2,432.84 | 58.6% | ₹1 cr |
| 20 Aug '26 | 2,454.90 | 2,454.90 | 2,419.00 | 2,424.80 | −17.90 | −0.73% | 0.00 cr | 2,426.82 | 73.3% | ₹1 cr |
| 19 Aug '26 | 2,452.00 | 2,455.00 | 2,435.00 | 2,442.70 | −5.80 | −0.24% | 0.00 cr | 2,443.56 | 67.8% | ₹1 cr |
| 18 Aug '26 | 2,462.60 | 2,474.80 | 2,440.00 | 2,448.50 | −7.90 | −0.32% | 0.00 cr | 2,451.73 | 77.9% | ₹1 cr |
| 17 Aug '26 | 2,452.80 | 2,547.00 | 2,444.50 | 2,456.40 | +6.90 | +0.28% | 0.00 cr | 2,463.96 | 60.1% | ₹2 cr |
| 14 Aug '26 | 2,475.00 | 2,783.90 | 2,435.40 | 2,449.50 | −24.70 | −1.00% | 0.01 cr | 2,543.53 | 38.5% | ₹15 cr |
| 13 Aug '26 | 2,462.00 | 2,500.00 | 2,462.00 | 2,474.20 | −20.40 | −0.82% | 0.00 cr | 2,485.30 | 84.3% | ₹1 cr |
| 12 Aug '26 | 2,471.00 | 2,516.80 | 2,465.00 | 2,494.60 | +15.70 | +0.63% | 0.00 cr | 2,484.70 | 87.7% | ₹1 cr |
| 11 Aug '26 | 2,490.40 | 2,516.90 | 2,461.30 | 2,478.90 | −23.70 | −0.95% | 0.00 cr | 2,484.90 | 78.5% | ₹1 cr |
| 10 Aug '26 | 2,519.80 | 2,521.00 | 2,486.20 | 2,502.60 | −4.10 | −0.16% | 0.00 cr | 2,504.96 | 67.6% | ₹0 cr |
| 07 Aug '26 | 2,510.60 | 2,525.00 | 2,490.00 | 2,506.70 | −3.70 | −0.15% | 0.00 cr | 2,512.56 | 65.6% | ₹1 cr |
| 06 Aug '26 | 2,514.20 | 2,522.90 | 2,487.10 | 2,510.40 | +1.20 | +0.05% | 0.00 cr | 2,508.04 | 67.4% | ₹0 cr |
| 05 Aug '26 | 2,529.10 | 2,543.70 | 2,502.50 | 2,509.20 | −13.40 | −0.53% | 0.00 cr | 2,515.47 | 76.2% | ₹0 cr |
| 04 Aug '26 | 2,532.90 | 2,544.00 | 2,500.00 | 2,522.60 | +6.20 | +0.25% | 0.00 cr | 2,521.08 | 75.1% | ₹1 cr |
| 03 Aug '26 | 2,520.00 | 2,545.00 | 2,510.00 | 2,516.40 | +5.30 | +0.21% | 0.00 cr | 2,527.18 | 71.4% | ₹1 cr |
| 31 Jul '26 | 2,522.70 | 2,530.00 | 2,482.50 | 2,511.10 | +3.50 | +0.14% | 0.00 cr | 2,508.89 | 61.2% | ₹0 cr |
| 30 Jul '26 | 2,552.50 | 2,552.50 | 2,500.00 | 2,507.60 | −30.40 | −1.20% | 0.00 cr | 2,533.05 | 83.1% | ₹1 cr |
| 29 Jul '26 | 2,525.20 | 2,577.00 | 2,525.20 | 2,538.00 | +16.80 | +0.67% | 0.00 cr | 2,540.40 | 76.6% | ₹0 cr |
| 28 Jul '26 | 2,543.10 | 2,563.80 | 2,502.00 | 2,521.20 | −22.30 | −0.88% | 0.00 cr | 2,537.32 | 60.2% | ₹0 cr |
| 27 Jul '26 | 2,565.80 | 2,585.00 | 2,530.20 | 2,543.50 | +15.60 | +0.62% | 0.00 cr | 2,558.07 | 39.6% | ₹0 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.
