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 | 2,482.00 | 2,502.70 | 2,417.30 | 2,422.00 | −49.00 | −1.98% | 0.02 cr | 2,449.01 | 37.3% | ₹39 cr |
| 03 Sep '26 | 2,481.20 | 2,489.30 | 2,432.00 | 2,471.00 | −9.00 | −0.36% | 0.04 cr | 2,450.95 | 62.2% | ₹100 cr |
| 02 Sep '26 | 2,505.50 | 2,515.00 | 2,428.00 | 2,480.00 | −25.50 | −1.02% | 0.09 cr | 2,484.16 | 68.0% | ₹224 cr |
| 01 Sep '26 | 2,422.70 | 2,523.00 | 2,407.10 | 2,505.50 | +78.10 | +3.22% | 0.09 cr | 2,498.46 | 43.4% | ₹233 cr |
| 31 Aug '26 | 2,443.70 | 2,443.70 | 2,387.10 | 2,427.40 | −27.60 | −1.12% | 0.04 cr | 2,412.22 | 55.7% | ₹85 cr |
| 28 Aug '26 | 2,426.30 | 2,482.00 | 2,425.10 | 2,455.00 | +41.40 | +1.72% | 0.10 cr | 2,456.11 | 66.2% | ₹235 cr |
| 27 Aug '26 | 2,391.20 | 2,419.20 | 2,385.30 | 2,413.60 | +13.60 | +0.57% | 0.01 cr | 2,401.46 | 43.3% | ₹33 cr |
| 26 Aug '26 | 2,415.60 | 2,452.00 | 2,385.80 | 2,400.00 | −31.90 | −1.31% | 0.04 cr | 2,403.21 | 56.1% | ₹91 cr |
| 25 Aug '26 | 2,436.70 | 2,443.60 | 2,400.50 | 2,431.90 | +4.90 | +0.20% | 0.01 cr | 2,416.28 | 29.3% | ₹19 cr |
| 24 Aug '26 | 2,430.00 | 2,461.80 | 2,418.00 | 2,427.00 | −3.00 | −0.12% | 0.02 cr | 2,436.14 | 42.5% | ₹46 cr |
| 21 Aug '26 | 2,432.00 | 2,436.70 | 2,386.40 | 2,430.00 | +0.00 | +0.00% | 0.02 cr | 2,417.36 | 39.9% | ₹58 cr |
| 20 Aug '26 | 2,452.10 | 2,468.70 | 2,415.30 | 2,430.00 | +5.50 | +0.23% | 0.04 cr | 2,445.52 | 44.8% | ₹103 cr |
| 19 Aug '26 | 2,449.50 | 2,472.50 | 2,385.00 | 2,424.50 | −7.50 | −0.31% | 0.04 cr | 2,416.85 | 52.6% | ₹106 cr |
| 18 Aug '26 | 2,504.40 | 2,504.40 | 2,432.00 | 2,432.00 | −78.00 | −3.11% | 0.05 cr | 2,458.40 | 53.7% | ₹124 cr |
| 17 Aug '26 | 2,535.20 | 2,546.00 | 2,482.00 | 2,510.00 | −35.00 | −1.38% | 0.04 cr | 2,504.94 | 40.5% | ₹96 cr |
| 14 Aug '26 | 2,537.00 | 2,556.90 | 2,501.00 | 2,545.00 | +4.00 | +0.16% | 0.04 cr | 2,534.98 | 44.9% | ₹94 cr |
| 13 Aug '26 | 2,526.10 | 2,541.00 | 2,496.10 | 2,541.00 | +3.40 | +0.13% | 0.03 cr | 2,518.40 | 50.6% | ₹77 cr |
| 12 Aug '26 | 2,536.00 | 2,540.10 | 2,472.00 | 2,537.60 | +7.60 | +0.30% | 0.04 cr | 2,494.37 | 56.6% | ₹91 cr |
| 11 Aug '26 | 2,519.00 | 2,540.80 | 2,498.50 | 2,530.00 | +22.00 | +0.88% | 0.05 cr | 2,524.69 | 53.6% | ₹135 cr |
| 10 Aug '26 | 2,487.40 | 2,518.70 | 2,480.00 | 2,508.00 | +33.00 | +1.33% | 0.06 cr | 2,505.21 | 49.8% | ₹150 cr |
| 07 Aug '26 | 2,415.00 | 2,498.00 | 2,405.10 | 2,475.00 | +53.10 | +2.19% | 0.06 cr | 2,474.75 | 39.3% | ₹151 cr |
| 06 Aug '26 | 2,456.80 | 2,458.00 | 2,395.80 | 2,421.90 | −38.10 | −1.55% | 0.02 cr | 2,427.58 | 38.5% | ₹44 cr |
| 05 Aug '26 | 2,403.80 | 2,484.00 | 2,390.70 | 2,460.00 | +80.00 | +3.36% | 0.09 cr | 2,453.62 | 44.2% | ₹211 cr |
| 04 Aug '26 | 2,429.40 | 2,441.80 | 2,375.40 | 2,380.00 | −49.00 | −2.02% | 0.02 cr | 2,392.16 | 51.5% | ₹58 cr |
| 03 Aug '26 | 2,361.00 | 2,429.00 | 2,339.90 | 2,429.00 | +86.70 | +3.70% | 0.04 cr | 2,390.41 | 40.3% | ₹101 cr |
| 31 Jul '26 | 2,324.60 | 2,351.80 | 2,222.30 | 2,342.30 | −4.40 | −0.19% | 0.06 cr | 2,317.53 | 36.1% | ₹132 cr |
| 30 Jul '26 | 2,346.10 | 2,420.00 | 2,337.30 | 2,346.70 | −14.60 | −0.62% | 0.10 cr | 2,383.57 | 46.4% | ₹239 cr |
| 29 Jul '26 | 2,455.00 | 2,472.00 | 2,345.00 | 2,361.30 | −52.20 | −2.16% | 0.08 cr | 2,407.98 | 47.1% | ₹204 cr |
| 28 Jul '26 | 2,374.70 | 2,449.90 | 2,368.50 | 2,413.50 | +80.80 | +3.46% | 0.14 cr | 2,423.57 | 47.4% | ₹334 cr |
| 27 Jul '26 | 2,332.10 | 2,368.50 | 2,316.40 | 2,332.70 | +44.60 | +1.95% | 0.07 cr | 2,337.84 | 42.3% | ₹170 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.
