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 | 2,633.60 | 2,700.00 | 2,631.60 | 2,658.90 | +38.30 | +1.46% | 0.00 cr | 2,664.73 | 57.4% | ₹4 cr |
| 03 Sep '26 | 2,609.00 | 2,643.80 | 2,556.10 | 2,620.60 | +26.00 | +1.00% | 0.00 cr | 2,610.03 | 57.0% | ₹4 cr |
| 02 Sep '26 | 2,650.00 | 2,651.70 | 2,588.00 | 2,594.60 | −58.00 | −2.19% | 0.00 cr | 2,607.75 | 61.6% | ₹4 cr |
| 01 Sep '26 | 2,670.00 | 2,731.00 | 2,636.00 | 2,652.60 | −31.20 | −1.16% | 0.00 cr | 2,675.13 | 41.0% | ₹3 cr |
| 31 Aug '26 | 2,675.00 | 2,703.60 | 2,642.40 | 2,683.80 | +5.90 | +0.22% | 0.00 cr | 2,676.87 | 53.2% | ₹2 cr |
| 28 Aug '26 | 2,660.20 | 2,699.00 | 2,647.00 | 2,677.90 | +17.70 | +0.67% | 0.00 cr | 2,677.22 | 56.1% | ₹4 cr |
| 27 Aug '26 | 2,723.80 | 2,725.90 | 2,651.00 | 2,660.20 | −43.80 | −1.62% | 0.00 cr | 2,678.36 | 59.6% | ₹4 cr |
| 26 Aug '26 | 2,696.00 | 2,736.90 | 2,650.00 | 2,704.00 | −1.10 | −0.04% | 0.00 cr | 2,688.76 | 51.6% | ₹8 cr |
| 25 Aug '26 | 2,738.00 | 2,748.60 | 2,660.00 | 2,705.10 | −29.70 | −1.09% | 0.00 cr | 2,695.22 | 49.7% | ₹12 cr |
| 24 Aug '26 | 2,870.00 | 2,903.90 | 2,705.90 | 2,734.80 | −163.10 | −5.63% | 0.00 cr | 2,787.14 | 64.4% | ₹12 cr |
| 21 Aug '26 | 2,929.00 | 2,939.00 | 2,873.40 | 2,897.90 | −19.50 | −0.67% | 0.00 cr | 2,902.19 | 54.1% | ₹5 cr |
| 20 Aug '26 | 2,949.90 | 2,974.00 | 2,884.10 | 2,917.40 | −12.20 | −0.42% | 0.00 cr | 2,934.36 | 44.2% | ₹10 cr |
| 19 Aug '26 | 2,850.00 | 2,949.00 | 2,849.00 | 2,929.60 | +99.30 | +3.51% | 0.01 cr | 2,921.40 | 41.9% | ₹15 cr |
| 18 Aug '26 | 2,830.00 | 2,849.00 | 2,786.30 | 2,830.30 | +15.50 | +0.55% | 0.00 cr | 2,821.06 | 58.2% | ₹6 cr |
| 17 Aug '26 | 2,849.90 | 2,849.90 | 2,795.00 | 2,814.80 | +6.10 | +0.22% | 0.00 cr | 2,818.23 | 60.1% | ₹5 cr |
| 14 Aug '26 | 2,750.10 | 2,827.90 | 2,750.10 | 2,808.70 | +52.20 | +1.89% | 0.00 cr | 2,792.24 | 44.9% | ₹6 cr |
| 13 Aug '26 | 2,870.00 | 2,876.90 | 2,725.00 | 2,756.50 | −115.40 | −4.02% | 0.00 cr | 2,789.99 | 61.2% | ₹8 cr |
| 12 Aug '26 | 2,831.00 | 2,887.90 | 2,811.00 | 2,871.90 | +22.70 | +0.80% | 0.00 cr | 2,853.28 | 46.0% | ₹8 cr |
| 11 Aug '26 | 2,888.00 | 2,925.00 | 2,818.30 | 2,849.20 | −15.20 | −0.53% | 0.00 cr | 2,867.03 | 40.9% | ₹9 cr |
| 10 Aug '26 | 2,950.00 | 2,979.00 | 2,850.20 | 2,864.40 | −66.80 | −2.28% | 0.01 cr | 2,909.33 | 51.7% | ₹16 cr |
| 07 Aug '26 | 2,761.40 | 2,944.90 | 2,761.40 | 2,931.20 | +167.30 | +6.05% | 0.01 cr | 2,904.36 | 33.9% | ₹38 cr |
| 06 Aug '26 | 2,870.00 | 2,873.60 | 2,700.10 | 2,763.90 | −109.80 | −3.82% | 0.01 cr | 2,770.16 | 43.6% | ₹16 cr |
| 05 Aug '26 | 2,739.00 | 2,890.00 | 2,716.30 | 2,873.70 | +147.60 | +5.41% | 0.01 cr | 2,826.84 | 42.4% | ₹21 cr |
| 04 Aug '26 | 2,784.20 | 2,799.80 | 2,687.30 | 2,726.10 | −44.40 | −1.60% | 0.00 cr | 2,741.95 | 49.4% | ₹12 cr |
| 03 Aug '26 | 2,700.00 | 2,790.00 | 2,644.70 | 2,770.50 | +74.50 | +2.76% | 0.01 cr | 2,740.52 | 50.0% | ₹17 cr |
| 31 Jul '26 | 2,639.00 | 2,715.00 | 2,610.10 | 2,696.00 | +45.80 | +1.73% | 0.00 cr | 2,665.81 | 50.6% | ₹6 cr |
| 30 Jul '26 | 2,680.20 | 2,723.90 | 2,636.00 | 2,650.20 | −33.20 | −1.24% | 0.00 cr | 2,683.72 | 36.3% | ₹7 cr |
| 29 Jul '26 | 2,595.00 | 2,750.00 | 2,595.00 | 2,683.40 | +73.50 | +2.82% | 0.01 cr | 2,696.11 | 27.3% | ₹33 cr |
| 28 Jul '26 | 2,685.00 | 2,685.00 | 2,570.00 | 2,609.90 | −77.20 | −2.87% | 0.01 cr | 2,621.52 | 35.2% | ₹15 cr |
| 27 Jul '26 | 2,762.50 | 2,768.90 | 2,616.00 | 2,687.10 | −82.60 | −2.98% | 0.01 cr | 2,679.54 | 32.6% | ₹37 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.
