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 | 1,920.50 | 1,925.20 | 1,855.70 | 1,877.50 | −47.70 | −2.48% | 0.03 cr | 1,874.60 | 51.6% | ₹54 cr |
| 03 Sep '26 | 1,927.20 | 1,934.90 | 1,902.30 | 1,925.20 | +9.10 | +0.47% | 0.02 cr | 1,922.65 | 64.7% | ₹32 cr |
| 02 Sep '26 | 1,904.40 | 1,933.60 | 1,893.10 | 1,916.10 | +11.70 | +0.61% | 0.02 cr | 1,913.62 | 59.8% | ₹34 cr |
| 01 Sep '26 | 1,934.80 | 1,938.90 | 1,873.80 | 1,904.40 | −30.20 | −1.56% | 0.05 cr | 1,898.79 | 40.9% | ₹89 cr |
| 31 Aug '26 | 1,931.10 | 1,963.00 | 1,884.60 | 1,934.60 | +3.50 | +0.18% | 0.02 cr | 1,918.21 | 57.5% | ₹30 cr |
| 28 Aug '26 | 1,938.50 | 1,946.80 | 1,916.10 | 1,931.10 | −5.30 | −0.27% | 0.01 cr | 1,928.76 | 60.3% | ₹17 cr |
| 27 Aug '26 | 1,942.00 | 1,948.80 | 1,908.60 | 1,936.40 | −0.90 | −0.05% | 0.01 cr | 1,935.34 | 56.6% | ₹17 cr |
| 26 Aug '26 | 1,900.00 | 1,946.50 | 1,885.00 | 1,937.30 | +23.60 | +1.23% | 0.01 cr | 1,932.70 | 52.1% | ₹26 cr |
| 25 Aug '26 | 1,893.80 | 1,929.80 | 1,875.10 | 1,913.70 | +29.90 | +1.59% | 0.02 cr | 1,905.60 | 53.4% | ₹37 cr |
| 24 Aug '26 | 1,890.00 | 1,911.60 | 1,876.00 | 1,883.80 | −10.40 | −0.55% | 0.01 cr | 1,888.94 | 57.4% | ₹28 cr |
| 21 Aug '26 | 1,894.00 | 1,914.80 | 1,880.00 | 1,894.20 | +4.80 | +0.25% | 0.01 cr | 1,893.49 | 48.0% | ₹19 cr |
| 20 Aug '26 | 1,901.30 | 1,908.00 | 1,873.40 | 1,889.40 | +2.20 | +0.12% | 0.03 cr | 1,889.88 | 57.8% | ₹58 cr |
| 19 Aug '26 | 1,894.00 | 1,903.70 | 1,877.30 | 1,887.20 | −14.20 | −0.75% | 0.02 cr | 1,886.62 | 69.5% | ₹30 cr |
| 18 Aug '26 | 1,885.00 | 1,912.00 | 1,874.00 | 1,901.40 | +24.10 | +1.28% | 0.02 cr | 1,896.50 | 54.0% | ₹40 cr |
| 17 Aug '26 | 1,931.00 | 1,931.00 | 1,870.10 | 1,877.30 | −39.00 | −2.04% | 0.01 cr | 1,889.83 | 42.1% | ₹26 cr |
| 14 Aug '26 | 1,968.40 | 1,968.40 | 1,907.90 | 1,916.30 | −52.10 | −2.65% | 0.02 cr | 1,923.85 | 54.6% | ₹44 cr |
| 13 Aug '26 | 1,957.20 | 1,977.00 | 1,937.30 | 1,968.40 | +15.10 | +0.77% | 0.02 cr | 1,967.66 | 68.6% | ₹40 cr |
| 12 Aug '26 | 1,954.80 | 1,988.90 | 1,940.00 | 1,953.30 | +3.40 | +0.17% | 0.04 cr | 1,961.39 | 64.6% | ₹69 cr |
| 11 Aug '26 | 1,954.20 | 1,955.10 | 1,917.10 | 1,949.90 | −4.10 | −0.21% | 0.02 cr | 1,946.12 | 67.1% | ₹39 cr |
| 10 Aug '26 | 1,939.70 | 1,973.50 | 1,934.00 | 1,954.00 | +22.40 | +1.16% | 0.03 cr | 1,958.63 | 50.5% | ₹57 cr |
| 07 Aug '26 | 1,928.00 | 1,947.90 | 1,907.10 | 1,931.60 | +3.60 | +0.19% | 0.02 cr | 1,930.60 | 62.7% | ₹31 cr |
| 06 Aug '26 | 1,882.00 | 1,949.00 | 1,880.00 | 1,928.00 | +40.90 | +2.17% | 0.04 cr | 1,927.60 | 59.6% | ₹82 cr |
| 05 Aug '26 | 1,899.90 | 1,915.00 | 1,863.00 | 1,887.10 | −2.30 | −0.12% | 0.03 cr | 1,889.54 | 58.5% | ₹60 cr |
| 04 Aug '26 | 1,911.90 | 1,955.10 | 1,871.00 | 1,889.40 | −11.00 | −0.58% | 0.05 cr | 1,915.83 | 59.5% | ₹96 cr |
| 03 Aug '26 | 1,920.00 | 1,941.70 | 1,880.60 | 1,900.40 | −4.80 | −0.25% | 0.07 cr | 1,900.12 | 67.1% | ₹137 cr |
| 31 Jul '26 | 1,883.20 | 1,916.10 | 1,852.90 | 1,905.20 | +26.40 | +1.41% | 0.04 cr | 1,886.09 | 57.5% | ₹67 cr |
| 30 Jul '26 | 1,880.00 | 1,919.80 | 1,869.90 | 1,878.80 | −3.70 | −0.20% | 0.06 cr | 1,896.10 | 62.0% | ₹115 cr |
| 29 Jul '26 | 1,805.10 | 1,893.60 | 1,802.00 | 1,882.50 | +77.30 | +4.28% | 0.10 cr | 1,870.74 | 53.8% | ₹195 cr |
| 28 Jul '26 | 1,827.20 | 1,837.00 | 1,790.10 | 1,805.20 | −22.00 | −1.20% | 0.04 cr | 1,809.30 | 66.5% | ₹69 cr |
| 27 Jul '26 | 1,800.40 | 1,894.90 | 1,793.00 | 1,827.20 | +68.00 | +3.87% | 0.21 cr | 1,861.27 | 25.8% | ₹392 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.
