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 | 3,175.00 | 3,175.00 | 3,011.10 | 3,033.40 | −117.00 | −3.71% | 0.01 cr | 3,065.98 | 45.9% | ₹30 cr |
| 03 Sep '26 | 2,985.00 | 3,175.00 | 2,970.50 | 3,150.40 | +198.80 | +6.74% | 0.01 cr | 3,103.66 | 36.7% | ₹41 cr |
| 02 Sep '26 | 2,920.00 | 2,960.00 | 2,903.60 | 2,951.60 | +15.60 | +0.53% | 0.00 cr | 2,929.84 | 41.6% | ₹10 cr |
| 01 Sep '26 | 2,935.00 | 2,990.00 | 2,893.80 | 2,936.00 | +11.60 | +0.40% | 0.01 cr | 2,932.80 | 36.8% | ₹17 cr |
| 31 Aug '26 | 3,040.70 | 3,050.30 | 2,817.00 | 2,924.40 | −127.50 | −4.18% | 0.02 cr | 2,894.72 | 37.9% | ₹57 cr |
| 28 Aug '26 | 2,980.00 | 3,080.00 | 2,969.00 | 3,051.90 | +82.90 | +2.79% | 0.02 cr | 3,035.67 | 31.6% | ₹47 cr |
| 27 Aug '26 | 2,878.40 | 2,995.00 | 2,791.00 | 2,969.00 | +191.20 | +6.88% | 0.03 cr | 2,915.86 | 31.9% | ₹89 cr |
| 26 Aug '26 | 2,734.90 | 2,849.90 | 2,692.10 | 2,777.80 | +92.70 | +3.45% | 0.01 cr | 2,782.51 | 43.5% | ₹26 cr |
| 25 Aug '26 | 2,705.00 | 2,735.00 | 2,660.40 | 2,685.10 | −27.60 | −1.02% | 0.00 cr | 2,687.93 | 46.7% | ₹11 cr |
| 24 Aug '26 | 2,751.80 | 2,770.00 | 2,691.10 | 2,712.70 | −12.90 | −0.47% | 0.00 cr | 2,740.30 | 42.1% | ₹10 cr |
| 21 Aug '26 | 2,710.00 | 2,758.70 | 2,680.10 | 2,725.60 | +33.80 | +1.26% | 0.01 cr | 2,722.20 | 42.1% | ₹15 cr |
| 20 Aug '26 | 2,765.00 | 2,765.00 | 2,677.00 | 2,691.80 | −56.60 | −2.06% | 0.01 cr | 2,714.75 | 46.3% | ₹14 cr |
| 19 Aug '26 | 2,725.00 | 2,788.40 | 2,715.00 | 2,748.40 | +42.20 | +1.56% | 0.01 cr | 2,746.18 | 40.4% | ₹19 cr |
| 18 Aug '26 | 2,740.00 | 2,745.00 | 2,632.00 | 2,706.20 | −50.30 | −1.82% | 0.02 cr | 2,677.53 | 45.3% | ₹44 cr |
| 17 Aug '26 | 2,850.00 | 2,999.90 | 2,706.50 | 2,756.50 | +25.70 | +0.94% | 0.06 cr | 2,844.45 | 25.3% | ₹170 cr |
| 14 Aug '26 | 2,730.00 | 2,815.80 | 2,650.30 | 2,730.80 | +21.00 | +0.77% | 0.02 cr | 2,742.62 | 36.4% | ₹44 cr |
| 13 Aug '26 | 2,582.00 | 2,721.00 | 2,582.00 | 2,709.80 | +110.00 | +4.23% | 0.01 cr | 2,669.03 | 40.3% | ₹20 cr |
| 12 Aug '26 | 2,622.20 | 2,638.20 | 2,554.80 | 2,599.80 | −21.30 | −0.81% | 0.00 cr | 2,591.78 | 49.3% | ₹11 cr |
| 11 Aug '26 | 2,596.80 | 2,648.00 | 2,572.60 | 2,621.10 | +24.30 | +0.94% | 0.01 cr | 2,613.72 | 46.1% | ₹15 cr |
| 10 Aug '26 | 2,528.40 | 2,609.00 | 2,492.60 | 2,596.80 | +68.40 | +2.71% | 0.01 cr | 2,569.51 | 47.9% | ₹19 cr |
| 07 Aug '26 | 2,513.00 | 2,545.00 | 2,490.00 | 2,528.40 | +9.20 | +0.37% | 0.00 cr | 2,515.56 | 49.0% | ₹9 cr |
| 06 Aug '26 | 2,535.00 | 2,595.00 | 2,502.00 | 2,519.20 | −23.00 | −0.90% | 0.00 cr | 2,548.61 | 37.1% | ₹13 cr |
| 05 Aug '26 | 2,548.90 | 2,599.00 | 2,516.50 | 2,542.20 | +10.00 | +0.39% | 0.01 cr | 2,559.98 | 42.7% | ₹13 cr |
| 04 Aug '26 | 2,494.90 | 2,550.00 | 2,415.60 | 2,532.20 | +38.70 | +1.55% | 0.01 cr | 2,479.34 | 40.0% | ₹25 cr |
| 03 Aug '26 | 2,470.60 | 2,533.00 | 2,470.60 | 2,493.50 | +30.20 | +1.23% | 0.01 cr | 2,506.10 | 41.9% | ₹13 cr |
| 31 Jul '26 | 2,480.00 | 2,530.10 | 2,390.00 | 2,463.30 | −65.70 | −2.60% | 0.01 cr | 2,472.07 | 47.0% | ₹35 cr |
| 30 Jul '26 | 2,629.30 | 2,629.30 | 2,500.00 | 2,529.00 | −150.80 | −5.63% | 0.01 cr | 2,563.62 | 41.5% | ₹31 cr |
| 29 Jul '26 | 2,534.00 | 2,737.00 | 2,534.00 | 2,679.80 | +163.80 | +6.51% | 0.04 cr | 2,683.02 | 33.7% | ₹120 cr |
| 28 Jul '26 | 2,427.00 | 2,529.90 | 2,370.00 | 2,516.00 | +88.20 | +3.63% | 0.01 cr | 2,477.28 | 46.1% | ₹23 cr |
| 27 Jul '26 | 2,430.30 | 2,478.90 | 2,400.00 | 2,427.80 | −2.50 | −0.10% | 0.00 cr | 2,444.38 | 31.4% | ₹10 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.
