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 | 2,270.00 | 2,279.00 | 2,182.20 | 2,201.90 | −65.70 | −2.90% | 0.04 cr | 2,232.32 | 50.5% | ₹82 cr |
| 03 Sep '26 | 2,190.50 | 2,289.00 | 2,115.10 | 2,267.60 | +106.70 | +4.94% | 0.13 cr | 2,218.60 | 54.2% | ₹295 cr |
| 02 Sep '26 | 2,142.90 | 2,180.00 | 2,091.80 | 2,160.90 | +22.60 | +1.06% | 0.05 cr | 2,147.02 | 58.1% | ₹107 cr |
| 01 Sep '26 | 2,099.00 | 2,145.00 | 2,077.20 | 2,138.30 | +38.90 | +1.85% | 0.04 cr | 2,113.75 | 56.0% | ₹81 cr |
| 31 Aug '26 | 2,119.90 | 2,120.00 | 2,057.00 | 2,099.40 | −23.70 | −1.12% | 0.04 cr | 2,094.66 | 60.3% | ₹87 cr |
| 28 Aug '26 | 2,119.40 | 2,144.40 | 2,090.40 | 2,123.10 | +22.90 | +1.09% | 0.03 cr | 2,124.75 | 56.4% | ₹71 cr |
| 27 Aug '26 | 2,060.00 | 2,120.00 | 2,024.10 | 2,100.20 | +63.60 | +3.12% | 0.05 cr | 2,094.25 | 56.4% | ₹109 cr |
| 26 Aug '26 | 2,059.30 | 2,077.80 | 2,030.00 | 2,036.60 | +7.30 | +0.36% | 0.01 cr | 2,042.12 | 41.6% | ₹27 cr |
| 25 Aug '26 | 2,075.00 | 2,088.20 | 2,025.80 | 2,029.30 | −39.00 | −1.89% | 0.03 cr | 2,041.41 | 55.5% | ₹55 cr |
| 24 Aug '26 | 2,106.00 | 2,121.90 | 2,055.10 | 2,068.30 | −32.50 | −1.55% | 0.04 cr | 2,080.33 | 53.5% | ₹74 cr |
| 21 Aug '26 | 2,168.00 | 2,168.00 | 2,076.10 | 2,100.80 | −49.30 | −2.29% | 0.05 cr | 2,097.62 | 56.3% | ₹95 cr |
| 20 Aug '26 | 2,094.00 | 2,177.00 | 2,080.30 | 2,150.10 | +70.20 | +3.38% | 0.04 cr | 2,139.64 | 52.5% | ₹92 cr |
| 19 Aug '26 | 2,116.00 | 2,118.20 | 2,065.90 | 2,079.90 | −45.80 | −2.15% | 0.04 cr | 2,082.68 | 62.9% | ₹87 cr |
| 18 Aug '26 | 2,101.50 | 2,130.00 | 2,076.50 | 2,125.70 | +24.10 | +1.15% | 0.02 cr | 2,110.64 | 57.1% | ₹42 cr |
| 17 Aug '26 | 2,100.10 | 2,122.00 | 2,070.00 | 2,101.60 | +1.50 | +0.07% | 0.03 cr | 2,093.43 | 53.5% | ₹69 cr |
| 14 Aug '26 | 2,069.90 | 2,111.90 | 2,069.90 | 2,100.10 | +40.20 | +1.95% | 0.03 cr | 2,094.92 | 56.0% | ₹64 cr |
| 13 Aug '26 | 2,075.20 | 2,120.20 | 2,047.90 | 2,059.90 | +6.50 | +0.32% | 0.04 cr | 2,082.58 | 61.0% | ₹76 cr |
| 12 Aug '26 | 2,101.50 | 2,122.40 | 2,041.10 | 2,053.40 | −48.10 | −2.29% | 0.04 cr | 2,074.76 | 66.1% | ₹93 cr |
| 11 Aug '26 | 2,145.00 | 2,148.20 | 2,054.50 | 2,101.50 | −29.70 | −1.39% | 0.07 cr | 2,091.71 | 58.6% | ₹138 cr |
| 10 Aug '26 | 2,150.70 | 2,150.70 | 2,045.00 | 2,131.20 | −30.50 | −1.41% | 0.09 cr | 2,103.05 | 57.7% | ₹193 cr |
| 07 Aug '26 | 2,028.10 | 2,214.00 | 1,999.00 | 2,161.70 | −87.20 | −3.88% | 0.14 cr | 2,159.46 | 47.3% | ₹307 cr |
| 06 Aug '26 | 2,221.40 | 2,278.50 | 2,200.00 | 2,248.90 | +7.50 | +0.33% | 0.04 cr | 2,246.59 | 46.8% | ₹84 cr |
| 05 Aug '26 | 2,298.00 | 2,300.50 | 2,222.00 | 2,241.40 | −32.50 | −1.43% | 0.03 cr | 2,256.92 | 56.9% | ₹68 cr |
| 04 Aug '26 | 2,223.00 | 2,286.00 | 2,223.00 | 2,273.90 | +48.70 | +2.19% | 0.05 cr | 2,261.94 | 48.3% | ₹111 cr |
| 03 Aug '26 | 2,190.00 | 2,246.90 | 2,157.50 | 2,225.20 | +35.40 | +1.62% | 0.03 cr | 2,225.82 | 59.2% | ₹60 cr |
| 31 Jul '26 | 2,173.00 | 2,275.00 | 2,145.00 | 2,189.80 | +56.90 | +2.67% | 0.08 cr | 2,220.64 | 45.0% | ₹170 cr |
| 30 Jul '26 | 2,194.50 | 2,196.00 | 2,110.00 | 2,132.90 | −48.00 | −2.20% | 0.03 cr | 2,132.81 | 49.2% | ₹59 cr |
| 29 Jul '26 | 2,203.10 | 2,219.40 | 2,166.10 | 2,180.90 | −11.30 | −0.52% | 0.02 cr | 2,183.14 | 50.6% | ₹43 cr |
| 28 Jul '26 | 2,283.10 | 2,283.10 | 2,175.50 | 2,192.20 | −90.90 | −3.98% | 0.04 cr | 2,196.74 | 52.2% | ₹80 cr |
| 27 Jul '26 | 2,190.00 | 2,298.00 | 2,141.00 | 2,283.10 | +100.60 | +4.61% | 0.05 cr | 2,247.11 | 49.1% | ₹121 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.
