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 | 1,848.70 | 1,850.60 | 1,820.10 | 1,823.00 | −25.70 | −1.39% | 0.01 cr | 1,831.12 | 48.6% | ₹27 cr |
| 03 Sep '26 | 1,818.00 | 1,859.40 | 1,818.00 | 1,848.70 | +35.70 | +1.97% | 0.03 cr | 1,842.67 | 46.1% | ₹59 cr |
| 02 Sep '26 | 1,785.20 | 1,819.00 | 1,770.00 | 1,813.00 | +23.00 | +1.28% | 0.04 cr | 1,798.36 | 54.4% | ₹66 cr |
| 01 Sep '26 | 1,802.00 | 1,817.90 | 1,781.00 | 1,790.00 | −4.60 | −0.26% | 0.03 cr | 1,801.02 | 54.4% | ₹52 cr |
| 31 Aug '26 | 1,810.00 | 1,830.00 | 1,766.10 | 1,794.60 | −15.60 | −0.86% | 0.05 cr | 1,796.00 | 51.0% | ₹81 cr |
| 28 Aug '26 | 1,800.90 | 1,850.00 | 1,798.40 | 1,810.20 | +11.70 | +0.65% | 0.04 cr | 1,823.37 | 53.9% | ₹78 cr |
| 27 Aug '26 | 1,851.90 | 1,853.00 | 1,789.00 | 1,798.50 | −47.20 | −2.56% | 0.04 cr | 1,812.30 | 60.3% | ₹78 cr |
| 26 Aug '26 | 1,853.70 | 1,853.70 | 1,825.00 | 1,845.70 | +1.00 | +0.05% | 0.03 cr | 1,836.06 | 51.4% | ₹53 cr |
| 25 Aug '26 | 1,825.20 | 1,857.40 | 1,808.50 | 1,844.70 | +13.00 | +0.71% | 0.02 cr | 1,832.93 | 48.9% | ₹44 cr |
| 24 Aug '26 | 1,865.90 | 1,887.70 | 1,827.00 | 1,831.70 | −34.20 | −1.83% | 0.04 cr | 1,854.39 | 54.1% | ₹67 cr |
| 21 Aug '26 | 1,891.40 | 1,899.90 | 1,849.50 | 1,865.90 | −25.50 | −1.35% | 0.03 cr | 1,871.87 | 59.7% | ₹65 cr |
| 20 Aug '26 | 1,928.00 | 1,931.00 | 1,885.10 | 1,891.40 | −27.60 | −1.44% | 0.03 cr | 1,903.35 | 57.8% | ₹57 cr |
| 19 Aug '26 | 1,942.00 | 1,942.00 | 1,895.80 | 1,919.00 | −19.60 | −1.01% | 0.03 cr | 1,915.52 | 52.3% | ₹50 cr |
| 18 Aug '26 | 1,938.20 | 1,943.90 | 1,909.00 | 1,938.60 | −3.40 | −0.18% | 0.03 cr | 1,929.86 | 61.3% | ₹67 cr |
| 17 Aug '26 | 1,920.00 | 1,947.00 | 1,908.40 | 1,942.00 | +23.40 | +1.22% | 0.03 cr | 1,931.38 | 51.7% | ₹51 cr |
| 14 Aug '26 | 1,900.00 | 1,933.00 | 1,884.60 | 1,918.60 | +20.20 | +1.06% | 0.04 cr | 1,917.53 | 57.4% | ₹71 cr |
| 13 Aug '26 | 1,900.00 | 1,944.80 | 1,889.00 | 1,898.40 | +4.80 | +0.25% | 0.08 cr | 1,917.19 | 56.1% | ₹162 cr |
| 12 Aug '26 | 1,976.50 | 1,983.10 | 1,877.50 | 1,893.60 | −92.60 | −4.66% | 0.12 cr | 1,910.64 | 55.3% | ₹233 cr |
| 11 Aug '26 | 2,060.20 | 2,065.00 | 1,965.00 | 1,986.20 | −66.60 | −3.24% | 0.15 cr | 2,019.07 | 41.1% | ₹299 cr |
| 10 Aug '26 | 2,115.00 | 2,125.00 | 2,034.10 | 2,052.80 | −48.40 | −2.30% | 0.08 cr | 2,077.41 | 52.3% | ₹163 cr |
| 07 Aug '26 | 2,070.00 | 2,109.90 | 2,055.60 | 2,101.20 | +42.20 | +2.05% | 0.06 cr | 2,090.45 | 57.0% | ₹127 cr |
| 06 Aug '26 | 2,093.40 | 2,104.00 | 2,051.00 | 2,059.00 | −28.10 | −1.35% | 0.03 cr | 2,074.95 | 48.8% | ₹72 cr |
| 05 Aug '26 | 2,062.00 | 2,094.00 | 2,055.20 | 2,087.10 | +34.10 | +1.66% | 0.04 cr | 2,074.15 | 61.4% | ₹74 cr |
| 04 Aug '26 | 2,042.10 | 2,070.50 | 2,037.30 | 2,053.00 | +2.40 | +0.12% | 0.04 cr | 2,058.87 | 54.5% | ₹75 cr |
| 03 Aug '26 | 2,050.90 | 2,068.00 | 2,035.10 | 2,050.60 | +3.60 | +0.18% | 0.06 cr | 2,052.14 | 58.9% | ₹125 cr |
| 31 Jul '26 | 2,025.00 | 2,100.00 | 2,015.10 | 2,047.00 | +31.90 | +1.58% | 0.09 cr | 2,058.81 | 43.4% | ₹180 cr |
| 30 Jul '26 | 2,048.00 | 2,055.00 | 1,995.50 | 2,015.10 | −36.20 | −1.76% | 0.05 cr | 2,029.63 | 51.3% | ₹97 cr |
| 29 Jul '26 | 1,998.90 | 2,066.00 | 1,995.70 | 2,051.30 | +72.20 | +3.65% | 0.09 cr | 2,044.32 | 55.0% | ₹174 cr |
| 28 Jul '26 | 2,022.30 | 2,022.30 | 1,963.00 | 1,979.10 | −35.80 | −1.78% | 0.05 cr | 1,986.67 | 53.9% | ₹107 cr |
| 27 Jul '26 | 1,959.40 | 2,037.00 | 1,928.00 | 2,014.90 | +74.40 | +3.83% | 0.15 cr | 2,001.41 | 52.8% | ₹296 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.
