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 | 1,755.00 | 1,869.70 | 1,754.90 | 1,817.00 | +107.40 | +6.28% | 0.09 cr | 1,822.64 | 24.7% | ₹155 cr |
| 03 Sep '26 | 1,752.00 | 1,752.00 | 1,672.10 | 1,709.60 | −26.80 | −1.54% | 0.02 cr | 1,699.20 | 48.8% | ₹32 cr |
| 02 Sep '26 | 1,625.00 | 1,748.00 | 1,625.00 | 1,736.40 | +102.10 | +6.25% | 0.03 cr | 1,698.62 | 32.0% | ₹48 cr |
| 01 Sep '26 | 1,730.00 | 1,743.00 | 1,611.60 | 1,634.30 | −101.60 | −5.85% | 0.04 cr | 1,658.26 | 54.9% | ₹73 cr |
| 31 Aug '26 | 1,781.10 | 1,805.90 | 1,712.70 | 1,735.90 | −64.10 | −3.56% | 0.02 cr | 1,752.49 | 56.3% | ₹30 cr |
| 28 Aug '26 | 1,805.00 | 1,828.90 | 1,751.00 | 1,800.00 | −1.20 | −0.07% | 0.02 cr | 1,783.60 | 43.1% | ₹40 cr |
| 27 Aug '26 | 1,858.00 | 1,890.00 | 1,795.00 | 1,801.20 | −59.20 | −3.18% | 0.02 cr | 1,827.57 | 49.8% | ₹36 cr |
| 26 Aug '26 | 1,910.00 | 1,925.00 | 1,855.00 | 1,860.40 | −39.00 | −2.05% | 0.01 cr | 1,872.46 | 43.8% | ₹27 cr |
| 25 Aug '26 | 1,958.00 | 1,959.00 | 1,885.60 | 1,899.40 | −67.40 | −3.43% | 0.02 cr | 1,905.62 | 46.3% | ₹31 cr |
| 24 Aug '26 | 1,954.00 | 2,006.90 | 1,940.00 | 1,966.80 | +32.30 | +1.67% | 0.02 cr | 1,970.49 | 36.2% | ₹44 cr |
| 21 Aug '26 | 1,835.00 | 1,970.00 | 1,811.00 | 1,934.50 | +97.50 | +5.31% | 0.05 cr | 1,909.61 | 31.8% | ₹91 cr |
| 20 Aug '26 | 1,890.00 | 1,895.40 | 1,830.00 | 1,837.00 | −38.00 | −2.03% | 0.03 cr | 1,850.20 | 43.3% | ₹51 cr |
| 19 Aug '26 | 1,916.00 | 1,916.00 | 1,814.40 | 1,875.00 | −26.80 | −1.41% | 0.04 cr | 1,854.16 | 43.4% | ₹77 cr |
| 18 Aug '26 | 1,820.00 | 1,920.00 | 1,756.10 | 1,901.80 | +150.10 | +8.57% | 0.14 cr | 1,847.63 | 23.0% | ₹263 cr |
| 17 Aug '26 | 2,001.00 | 2,041.40 | 1,711.70 | 1,751.70 | −272.50 | −13.46% | 0.16 cr | 1,841.57 | 38.2% | ₹287 cr |
| 14 Aug '26 | 2,225.00 | 2,340.00 | 2,001.00 | 2,024.20 | −218.50 | −9.74% | 0.13 cr | 2,126.25 | 41.4% | ₹269 cr |
| 13 Aug '26 | 2,180.00 | 2,450.00 | 2,177.00 | 2,242.70 | +72.20 | +3.33% | 0.23 cr | 2,333.78 | 24.6% | ₹526 cr |
| 12 Aug '26 | 2,369.40 | 2,387.70 | 2,121.10 | 2,170.50 | −216.80 | −9.08% | 0.05 cr | 2,254.77 | 59.1% | ₹120 cr |
| 11 Aug '26 | 2,300.00 | 2,414.00 | 2,290.00 | 2,387.30 | +77.20 | +3.34% | 0.02 cr | 2,374.49 | 60.5% | ₹54 cr |
| 10 Aug '26 | 2,470.00 | 2,470.00 | 2,244.30 | 2,310.10 | −141.70 | −5.78% | 0.06 cr | 2,313.03 | 52.8% | ₹133 cr |
| 07 Aug '26 | 2,432.50 | 2,513.40 | 2,400.00 | 2,451.80 | +19.30 | +0.79% | 0.01 cr | 2,450.31 | 41.8% | ₹34 cr |
| 06 Aug '26 | 2,568.80 | 2,580.00 | 2,380.00 | 2,432.50 | −116.70 | −4.58% | 0.02 cr | 2,494.35 | 37.1% | ₹57 cr |
| 05 Aug '26 | 2,427.40 | 2,567.00 | 2,427.40 | 2,549.20 | +130.10 | +5.38% | 0.03 cr | 2,503.82 | 45.7% | ₹75 cr |
| 04 Aug '26 | 2,296.10 | 2,440.00 | 2,286.10 | 2,419.10 | +141.10 | +6.19% | 0.02 cr | 2,370.47 | 54.6% | ₹58 cr |
| 03 Aug '26 | 2,337.00 | 2,352.80 | 2,270.00 | 2,278.00 | −13.70 | −0.60% | 0.01 cr | 2,301.88 | 60.2% | ₹27 cr |
| 31 Jul '26 | 2,220.00 | 2,320.00 | 2,220.00 | 2,291.70 | +76.60 | +3.46% | 0.01 cr | 2,280.63 | 50.0% | ₹18 cr |
| 30 Jul '26 | 2,190.00 | 2,244.20 | 2,178.00 | 2,215.10 | +19.10 | +0.87% | 0.01 cr | 2,210.42 | 43.6% | ₹18 cr |
| 29 Jul '26 | 2,312.00 | 2,312.00 | 2,150.00 | 2,196.00 | −86.40 | −3.79% | 0.02 cr | 2,209.59 | 38.1% | ₹37 cr |
| 28 Jul '26 | 2,344.00 | 2,362.00 | 2,260.00 | 2,282.40 | −38.80 | −1.67% | 0.01 cr | 2,309.10 | 43.9% | ₹29 cr |
| 27 Jul '26 | 2,215.00 | 2,337.00 | 2,208.00 | 2,321.20 | +116.00 | +5.26% | 0.02 cr | 2,294.71 | 56.4% | ₹49 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.
