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 | 2,366.50 | 2,390.00 | 2,317.00 | 2,327.90 | −40.90 | −1.73% | 0.01 cr | 2,340.79 | 51.6% | ₹29 cr |
| 03 Sep '26 | 2,390.00 | 2,390.00 | 2,355.40 | 2,368.80 | −22.70 | −0.95% | 0.01 cr | 2,366.49 | 50.8% | ₹23 cr |
| 02 Sep '26 | 2,351.00 | 2,391.50 | 2,341.20 | 2,391.50 | +35.00 | +1.49% | 0.03 cr | 2,374.05 | 43.7% | ₹79 cr |
| 01 Sep '26 | 2,381.40 | 2,381.40 | 2,350.00 | 2,356.50 | −62.70 | −2.59% | 0.03 cr | 2,357.30 | 66.0% | ₹67 cr |
| 31 Aug '26 | 2,407.60 | 2,419.20 | 2,343.60 | 2,419.20 | +36.30 | +1.52% | 0.04 cr | 2,383.35 | 70.8% | ₹93 cr |
| 28 Aug '26 | 2,419.00 | 2,422.10 | 2,370.00 | 2,382.90 | −34.60 | −1.43% | 0.02 cr | 2,387.69 | 54.8% | ₹46 cr |
| 27 Aug '26 | 2,405.00 | 2,417.50 | 2,377.60 | 2,417.50 | +23.80 | +0.99% | 0.03 cr | 2,391.69 | 65.1% | ₹77 cr |
| 26 Aug '26 | 2,358.00 | 2,423.90 | 2,358.00 | 2,393.70 | +28.70 | +1.21% | 0.05 cr | 2,407.48 | 48.1% | ₹124 cr |
| 25 Aug '26 | 2,374.40 | 2,374.40 | 2,337.60 | 2,365.00 | −9.50 | −0.40% | 0.04 cr | 2,357.58 | 73.0% | ₹98 cr |
| 24 Aug '26 | 2,385.00 | 2,385.10 | 2,367.10 | 2,374.50 | −9.50 | −0.40% | 0.01 cr | 2,374.61 | 49.4% | ₹31 cr |
| 21 Aug '26 | 2,385.00 | 2,407.20 | 2,365.60 | 2,384.00 | −1.00 | −0.04% | 0.03 cr | 2,381.44 | 67.4% | ₹82 cr |
| 20 Aug '26 | 2,413.00 | 2,413.00 | 2,373.40 | 2,385.00 | −9.00 | −0.38% | 0.03 cr | 2,395.91 | 64.7% | ₹74 cr |
| 19 Aug '26 | 2,380.00 | 2,423.00 | 2,380.00 | 2,394.00 | +14.00 | +0.59% | 0.04 cr | 2,399.51 | 38.0% | ₹89 cr |
| 18 Aug '26 | 2,370.00 | 2,395.00 | 2,363.30 | 2,380.00 | −0.90 | −0.04% | 0.04 cr | 2,375.15 | 57.9% | ₹87 cr |
| 17 Aug '26 | 2,419.00 | 2,423.00 | 2,369.50 | 2,380.90 | −44.30 | −1.83% | 0.08 cr | 2,387.66 | 73.9% | ₹194 cr |
| 14 Aug '26 | 2,412.50 | 2,458.00 | 2,412.50 | 2,425.20 | +20.80 | +0.87% | 0.05 cr | 2,437.10 | 42.5% | ₹113 cr |
| 13 Aug '26 | 2,430.50 | 2,430.50 | 2,392.00 | 2,404.40 | −28.70 | −1.18% | 0.01 cr | 2,405.72 | 53.8% | ₹31 cr |
| 12 Aug '26 | 2,418.00 | 2,433.10 | 2,381.30 | 2,433.10 | +8.10 | +0.33% | 0.08 cr | 2,407.88 | 71.4% | ₹182 cr |
| 11 Aug '26 | 2,429.00 | 2,439.60 | 2,405.50 | 2,425.00 | −13.00 | −0.53% | 0.02 cr | 2,423.02 | 56.3% | ₹56 cr |
| 10 Aug '26 | 2,450.00 | 2,485.00 | 2,428.50 | 2,438.00 | −18.00 | −0.73% | 0.02 cr | 2,446.33 | 55.5% | ₹57 cr |
| 07 Aug '26 | 2,430.00 | 2,456.00 | 2,415.60 | 2,456.00 | +35.70 | +1.48% | 0.02 cr | 2,438.30 | 53.7% | ₹41 cr |
| 06 Aug '26 | 2,450.00 | 2,463.80 | 2,420.30 | 2,420.30 | −15.30 | −0.63% | 0.02 cr | 2,440.15 | 61.2% | ₹59 cr |
| 05 Aug '26 | 2,461.00 | 2,461.90 | 2,435.00 | 2,435.60 | −2.40 | −0.10% | 0.02 cr | 2,448.12 | 50.7% | ₹39 cr |
| 04 Aug '26 | 2,483.00 | 2,487.00 | 2,438.00 | 2,438.00 | −45.00 | −1.81% | 0.03 cr | 2,465.96 | 59.9% | ₹85 cr |
| 03 Aug '26 | 2,458.00 | 2,497.90 | 2,442.20 | 2,483.00 | +13.40 | +0.54% | 0.06 cr | 2,476.96 | 56.5% | ₹158 cr |
| 31 Jul '26 | 2,604.00 | 2,613.50 | 2,422.00 | 2,469.60 | −106.30 | −4.13% | 0.24 cr | 2,458.39 | 46.4% | ₹581 cr |
| 30 Jul '26 | 2,585.30 | 2,605.00 | 2,560.50 | 2,575.90 | −16.80 | −0.65% | 0.03 cr | 2,581.75 | 42.4% | ₹76 cr |
| 29 Jul '26 | 2,627.90 | 2,642.00 | 2,583.00 | 2,592.70 | −25.20 | −0.96% | 0.03 cr | 2,613.40 | 49.1% | ₹81 cr |
| 28 Jul '26 | 2,550.00 | 2,628.20 | 2,541.00 | 2,617.90 | +66.30 | +2.60% | 0.06 cr | 2,596.71 | 47.9% | ₹158 cr |
| 27 Jul '26 | 2,513.00 | 2,559.00 | 2,513.00 | 2,551.60 | +44.40 | +1.77% | 0.02 cr | 2,545.46 | 50.8% | ₹47 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.
