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 | 1,995.20 | 2,010.00 | 1,942.90 | 1,951.90 | −33.50 | −1.69% | 0.01 cr | 1,964.77 | 48.2% | ₹16 cr |
| 03 Sep '26 | 1,997.00 | 2,021.00 | 1,951.60 | 1,985.40 | −1.10 | −0.06% | 0.01 cr | 1,988.99 | 40.9% | ₹23 cr |
| 02 Sep '26 | 2,053.90 | 2,066.40 | 1,976.90 | 1,986.50 | −73.50 | −3.57% | 0.01 cr | 2,003.24 | 46.0% | ₹23 cr |
| 01 Sep '26 | 2,106.40 | 2,148.70 | 2,044.70 | 2,060.00 | −18.50 | −0.89% | 0.04 cr | 2,104.85 | 25.3% | ₹81 cr |
| 31 Aug '26 | 1,985.50 | 2,095.90 | 1,965.40 | 2,078.50 | +93.00 | +4.68% | 0.05 cr | 2,059.75 | 39.0% | ₹93 cr |
| 28 Aug '26 | 1,939.20 | 2,000.00 | 1,928.10 | 1,985.50 | +54.90 | +2.84% | 0.02 cr | 1,976.13 | 47.5% | ₹47 cr |
| 27 Aug '26 | 1,927.90 | 1,959.50 | 1,908.40 | 1,930.60 | +2.80 | +0.15% | 0.01 cr | 1,932.48 | 32.6% | ₹19 cr |
| 26 Aug '26 | 1,932.10 | 1,969.90 | 1,920.10 | 1,927.80 | −4.30 | −0.22% | 0.01 cr | 1,939.09 | 42.3% | ₹14 cr |
| 25 Aug '26 | 1,966.00 | 1,966.00 | 1,900.00 | 1,932.10 | −32.20 | −1.64% | 0.01 cr | 1,923.59 | 37.9% | ₹22 cr |
| 24 Aug '26 | 2,007.40 | 2,007.40 | 1,944.50 | 1,964.30 | −24.50 | −1.23% | 0.01 cr | 1,970.05 | 47.1% | ₹22 cr |
| 21 Aug '26 | 2,053.80 | 2,065.60 | 1,980.10 | 1,988.80 | −54.90 | −2.69% | 0.01 cr | 2,003.57 | 44.2% | ₹22 cr |
| 20 Aug '26 | 2,008.00 | 2,053.00 | 1,996.30 | 2,043.70 | +56.60 | +2.85% | 0.01 cr | 2,033.04 | 46.9% | ₹29 cr |
| 19 Aug '26 | 2,010.00 | 2,038.00 | 1,969.60 | 1,987.10 | −27.60 | −1.37% | 0.01 cr | 2,001.22 | 41.1% | ₹18 cr |
| 18 Aug '26 | 2,050.40 | 2,055.00 | 2,000.00 | 2,014.70 | −34.30 | −1.67% | 0.01 cr | 2,021.50 | 54.5% | ₹20 cr |
| 17 Aug '26 | 2,040.10 | 2,074.30 | 2,026.20 | 2,049.00 | +23.30 | +1.15% | 0.01 cr | 2,051.73 | 44.4% | ₹28 cr |
| 14 Aug '26 | 1,970.00 | 2,055.00 | 1,970.00 | 2,025.70 | +38.20 | +1.92% | 0.03 cr | 2,030.80 | 39.3% | ₹53 cr |
| 13 Aug '26 | 2,001.00 | 2,039.20 | 1,972.00 | 1,987.50 | −51.80 | −2.54% | 0.03 cr | 2,001.19 | 43.7% | ₹55 cr |
| 12 Aug '26 | 2,085.00 | 2,110.00 | 2,000.10 | 2,039.30 | −37.00 | −1.78% | 0.11 cr | 2,054.61 | 19.7% | ₹216 cr |
| 11 Aug '26 | 1,795.00 | 2,085.80 | 1,795.00 | 2,076.30 | +338.10 | +19.45% | 0.57 cr | 1,995.34 | 16.6% | ₹1,130 cr |
| 10 Aug '26 | 1,742.00 | 1,759.00 | 1,711.30 | 1,738.20 | +15.80 | +0.92% | 0.02 cr | 1,738.63 | 52.4% | ₹32 cr |
| 07 Aug '26 | 1,698.00 | 1,755.00 | 1,690.50 | 1,722.40 | +24.10 | +1.42% | 0.02 cr | 1,728.36 | 49.0% | ₹29 cr |
| 06 Aug '26 | 1,690.00 | 1,732.00 | 1,682.80 | 1,698.30 | +0.40 | +0.02% | 0.02 cr | 1,709.54 | 47.5% | ₹31 cr |
| 05 Aug '26 | 1,638.40 | 1,706.80 | 1,627.70 | 1,697.90 | +63.60 | +3.89% | 0.03 cr | 1,682.35 | 49.6% | ₹51 cr |
| 04 Aug '26 | 1,626.30 | 1,645.70 | 1,590.50 | 1,634.30 | +8.60 | +0.53% | 0.01 cr | 1,627.66 | 43.4% | ₹23 cr |
| 03 Aug '26 | 1,579.00 | 1,652.00 | 1,579.00 | 1,625.70 | +57.40 | +3.66% | 0.03 cr | 1,627.40 | 43.7% | ₹50 cr |
| 31 Jul '26 | 1,530.60 | 1,601.90 | 1,519.30 | 1,568.30 | +51.80 | +3.42% | 0.02 cr | 1,566.98 | 55.4% | ₹39 cr |
| 30 Jul '26 | 1,504.30 | 1,521.00 | 1,483.90 | 1,516.50 | +14.90 | +0.99% | 0.01 cr | 1,510.30 | 50.6% | ₹15 cr |
| 29 Jul '26 | 1,484.20 | 1,514.00 | 1,482.20 | 1,501.60 | +12.30 | +0.83% | 0.01 cr | 1,499.52 | 47.1% | ₹12 cr |
| 28 Jul '26 | 1,495.10 | 1,503.90 | 1,472.10 | 1,489.30 | −4.60 | −0.31% | 0.01 cr | 1,484.49 | 48.1% | ₹9 cr |
| 27 Jul '26 | 1,465.80 | 1,524.80 | 1,465.80 | 1,493.90 | +28.10 | +1.92% | 0.01 cr | 1,498.97 | 42.1% | ₹16 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.
