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 | 2,489.00 | 2,546.60 | 2,475.00 | 2,475.00 | +1.00 | +0.04% | 0.07 cr | 2,514.10 | 23.6% | ₹185 cr |
| 03 Sep '26 | 2,459.00 | 2,497.80 | 2,459.00 | 2,474.00 | +15.00 | +0.61% | 0.03 cr | 2,477.48 | 32.5% | ₹80 cr |
| 02 Sep '26 | 2,465.00 | 2,472.10 | 2,430.90 | 2,459.00 | −26.00 | −1.05% | 0.04 cr | 2,446.80 | 33.8% | ₹100 cr |
| 01 Sep '26 | 2,481.00 | 2,502.20 | 2,453.30 | 2,485.00 | +5.00 | +0.20% | 0.05 cr | 2,478.73 | 35.6% | ₹117 cr |
| 31 Aug '26 | 2,555.00 | 2,555.00 | 2,476.10 | 2,480.00 | −75.00 | −2.94% | 0.06 cr | 2,496.46 | 40.3% | ₹152 cr |
| 28 Aug '26 | 2,583.00 | 2,596.00 | 2,543.00 | 2,555.00 | −33.00 | −1.28% | 0.04 cr | 2,561.58 | 40.7% | ₹100 cr |
| 27 Aug '26 | 2,625.00 | 2,634.00 | 2,583.10 | 2,588.00 | −37.00 | −1.41% | 0.05 cr | 2,609.37 | 36.3% | ₹133 cr |
| 26 Aug '26 | 2,610.00 | 2,656.80 | 2,579.40 | 2,625.00 | +15.00 | +0.57% | 0.17 cr | 2,627.67 | 39.1% | ₹448 cr |
| 25 Aug '26 | 2,539.90 | 2,621.70 | 2,520.00 | 2,610.00 | +70.00 | +2.76% | 0.16 cr | 2,580.92 | 34.2% | ₹423 cr |
| 24 Aug '26 | 2,552.00 | 2,572.60 | 2,523.40 | 2,540.00 | −12.00 | −0.47% | 0.04 cr | 2,544.17 | 30.7% | ₹95 cr |
| 21 Aug '26 | 2,570.00 | 2,596.00 | 2,542.00 | 2,552.00 | −18.00 | −0.70% | 0.05 cr | 2,565.43 | 24.4% | ₹125 cr |
| 20 Aug '26 | 2,567.50 | 2,583.20 | 2,552.00 | 2,570.00 | +6.20 | +0.24% | 0.05 cr | 2,569.47 | 34.2% | ₹120 cr |
| 19 Aug '26 | 2,587.00 | 2,604.50 | 2,538.00 | 2,563.80 | −23.20 | −0.90% | 0.05 cr | 2,561.72 | 38.5% | ₹132 cr |
| 18 Aug '26 | 2,569.70 | 2,618.20 | 2,556.10 | 2,587.00 | +17.30 | +0.67% | 0.12 cr | 2,593.42 | 27.2% | ₹319 cr |
| 17 Aug '26 | 2,594.90 | 2,619.50 | 2,551.00 | 2,569.70 | −10.30 | −0.40% | 0.06 cr | 2,583.43 | 32.5% | ₹154 cr |
| 14 Aug '26 | 2,571.00 | 2,603.70 | 2,554.00 | 2,580.00 | +9.00 | +0.35% | 0.11 cr | 2,584.72 | 32.7% | ₹285 cr |
| 13 Aug '26 | 2,549.60 | 2,583.90 | 2,546.60 | 2,571.00 | +19.00 | +0.74% | 0.09 cr | 2,569.12 | 30.1% | ₹234 cr |
| 12 Aug '26 | 2,554.00 | 2,569.90 | 2,485.90 | 2,552.00 | −2.00 | −0.08% | 0.07 cr | 2,538.01 | 25.4% | ₹176 cr |
| 11 Aug '26 | 2,575.00 | 2,588.80 | 2,540.00 | 2,554.00 | −21.00 | −0.82% | 0.06 cr | 2,558.09 | 35.1% | ₹161 cr |
| 10 Aug '26 | 2,519.00 | 2,582.00 | 2,487.00 | 2,575.00 | +60.10 | +2.39% | 0.15 cr | 2,551.09 | 40.9% | ₹374 cr |
| 07 Aug '26 | 2,530.00 | 2,558.00 | 2,496.90 | 2,514.90 | −15.10 | −0.60% | 0.11 cr | 2,523.62 | 29.8% | ₹272 cr |
| 06 Aug '26 | 2,380.50 | 2,574.00 | 2,373.30 | 2,530.00 | +149.50 | +6.28% | 0.42 cr | 2,498.40 | 24.9% | ₹1,045 cr |
| 05 Aug '26 | 2,400.20 | 2,424.00 | 2,368.30 | 2,380.50 | −8.50 | −0.36% | 0.05 cr | 2,395.56 | 27.3% | ₹112 cr |
| 04 Aug '26 | 2,390.00 | 2,412.00 | 2,380.20 | 2,389.00 | −1.00 | −0.04% | 0.05 cr | 2,393.74 | 34.5% | ₹110 cr |
| 03 Aug '26 | 2,387.40 | 2,412.00 | 2,375.50 | 2,390.00 | +8.20 | +0.34% | 0.05 cr | 2,389.61 | 27.1% | ₹119 cr |
| 31 Jul '26 | 2,345.00 | 2,401.80 | 2,328.80 | 2,381.80 | +62.70 | +2.70% | 0.16 cr | 2,373.01 | 22.6% | ₹380 cr |
| 30 Jul '26 | 2,309.00 | 2,342.70 | 2,270.10 | 2,319.10 | +11.30 | +0.49% | 0.12 cr | 2,310.89 | 22.0% | ₹269 cr |
| 29 Jul '26 | 2,303.00 | 2,315.00 | 2,296.20 | 2,307.80 | +12.00 | +0.52% | 0.03 cr | 2,305.96 | 30.5% | ₹58 cr |
| 28 Jul '26 | 2,330.30 | 2,331.00 | 2,290.00 | 2,295.80 | −34.50 | −1.48% | 0.05 cr | 2,300.98 | 34.9% | ₹107 cr |
| 27 Jul '26 | 2,299.00 | 2,336.20 | 2,299.00 | 2,330.30 | +36.50 | +1.59% | 0.05 cr | 2,323.19 | 31.4% | ₹115 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.
