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 | 2,140.10 | 2,148.00 | 2,100.60 | 2,110.00 | −22.00 | −1.03% | 0.09 cr | 2,117.01 | 61.0% | ₹183 cr |
| 03 Sep '26 | 2,148.00 | 2,159.90 | 2,132.00 | 2,132.00 | −23.20 | −1.08% | 0.05 cr | 2,142.15 | 63.9% | ₹102 cr |
| 02 Sep '26 | 2,152.10 | 2,155.20 | 2,135.00 | 2,155.20 | +2.20 | +0.10% | 0.07 cr | 2,144.19 | 61.0% | ₹153 cr |
| 01 Sep '26 | 2,190.20 | 2,190.20 | 2,137.60 | 2,153.00 | −35.40 | −1.62% | 0.13 cr | 2,146.67 | 36.4% | ₹279 cr |
| 31 Aug '26 | 2,171.50 | 2,192.00 | 2,145.00 | 2,188.40 | +16.90 | +0.78% | 0.10 cr | 2,172.20 | 79.8% | ₹220 cr |
| 28 Aug '26 | 2,164.90 | 2,179.80 | 2,153.00 | 2,171.50 | +13.40 | +0.62% | 0.03 cr | 2,168.15 | 54.2% | ₹75 cr |
| 27 Aug '26 | 2,169.60 | 2,186.10 | 2,144.70 | 2,158.10 | −26.90 | −1.23% | 0.10 cr | 2,167.86 | 41.3% | ₹209 cr |
| 26 Aug '26 | 2,175.50 | 2,237.90 | 2,173.60 | 2,185.00 | +9.50 | +0.44% | 0.12 cr | 2,200.25 | 60.4% | ₹271 cr |
| 25 Aug '26 | 2,182.60 | 2,189.90 | 2,158.10 | 2,175.50 | −12.50 | −0.57% | 0.05 cr | 2,173.45 | 55.4% | ₹119 cr |
| 24 Aug '26 | 2,199.80 | 2,199.80 | 2,180.30 | 2,188.00 | −13.80 | −0.63% | 0.05 cr | 2,188.26 | 60.1% | ₹104 cr |
| 21 Aug '26 | 2,203.30 | 2,217.00 | 2,187.70 | 2,201.80 | +0.30 | +0.01% | 0.08 cr | 2,197.33 | 62.6% | ₹169 cr |
| 20 Aug '26 | 2,228.30 | 2,237.70 | 2,201.50 | 2,201.50 | −23.50 | −1.06% | 0.05 cr | 2,221.43 | 56.3% | ₹118 cr |
| 19 Aug '26 | 2,230.00 | 2,230.00 | 2,202.50 | 2,225.00 | −7.00 | −0.31% | 0.08 cr | 2,216.55 | 67.7% | ₹173 cr |
| 18 Aug '26 | 2,255.00 | 2,255.00 | 2,220.50 | 2,232.00 | −27.00 | −1.20% | 0.07 cr | 2,229.85 | 64.8% | ₹155 cr |
| 17 Aug '26 | 2,231.50 | 2,266.00 | 2,220.30 | 2,259.00 | +24.00 | +1.07% | 0.07 cr | 2,243.82 | 58.5% | ₹164 cr |
| 14 Aug '26 | 2,255.00 | 2,263.10 | 2,230.10 | 2,235.00 | −15.30 | −0.68% | 0.06 cr | 2,241.59 | 57.3% | ₹133 cr |
| 13 Aug '26 | 2,268.00 | 2,278.00 | 2,250.30 | 2,250.30 | −30.70 | −1.35% | 0.06 cr | 2,260.22 | 61.1% | ₹132 cr |
| 12 Aug '26 | 2,286.60 | 2,287.80 | 2,249.50 | 2,281.00 | +2.10 | +0.09% | 0.09 cr | 2,259.84 | 59.8% | ₹195 cr |
| 11 Aug '26 | 2,285.00 | 2,288.20 | 2,258.60 | 2,278.90 | −21.10 | −0.92% | 0.13 cr | 2,271.79 | 56.1% | ₹296 cr |
| 10 Aug '26 | 2,360.00 | 2,362.80 | 2,235.00 | 2,300.00 | −63.50 | −2.69% | 0.38 cr | 2,273.03 | 52.5% | ₹855 cr |
| 07 Aug '26 | 2,410.00 | 2,410.00 | 2,346.00 | 2,363.50 | −21.50 | −0.90% | 0.20 cr | 2,383.62 | 42.0% | ₹488 cr |
| 06 Aug '26 | 2,397.00 | 2,427.70 | 2,382.60 | 2,385.00 | −3.00 | −0.13% | 0.12 cr | 2,403.75 | 63.2% | ₹285 cr |
| 05 Aug '26 | 2,410.00 | 2,410.00 | 2,357.50 | 2,388.00 | −22.00 | −0.91% | 0.15 cr | 2,380.78 | 71.2% | ₹356 cr |
| 04 Aug '26 | 2,394.00 | 2,410.00 | 2,377.10 | 2,410.00 | +17.00 | +0.71% | 0.12 cr | 2,390.62 | 64.6% | ₹279 cr |
| 03 Aug '26 | 2,435.00 | 2,440.00 | 2,362.60 | 2,393.00 | −22.00 | −0.91% | 0.17 cr | 2,384.80 | 63.7% | ₹409 cr |
| 31 Jul '26 | 2,428.40 | 2,435.00 | 2,404.00 | 2,415.00 | −6.20 | −0.26% | 0.10 cr | 2,417.24 | 67.4% | ₹243 cr |
| 30 Jul '26 | 2,455.00 | 2,474.80 | 2,416.00 | 2,421.20 | −25.80 | −1.05% | 0.11 cr | 2,435.77 | 62.6% | ₹261 cr |
| 29 Jul '26 | 2,405.00 | 2,463.00 | 2,402.00 | 2,447.00 | +51.20 | +2.14% | 0.11 cr | 2,442.86 | 63.5% | ₹278 cr |
| 28 Jul '26 | 2,409.20 | 2,416.80 | 2,383.30 | 2,395.80 | −14.20 | −0.59% | 0.06 cr | 2,396.02 | 63.7% | ₹146 cr |
| 27 Jul '26 | 2,371.00 | 2,432.10 | 2,368.10 | 2,410.00 | +39.50 | +1.67% | 0.12 cr | 2,411.01 | 62.6% | ₹284 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.
