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 | 2,971.00 | 2,979.90 | 2,913.00 | 2,913.80 | −12.70 | −0.43% | 0.06 cr | 2,935.55 | 46.0% | ₹171 cr |
| 03 Sep '26 | 2,975.00 | 2,985.90 | 2,926.50 | 2,926.50 | −11.20 | −0.38% | 0.06 cr | 2,954.89 | 35.2% | ₹168 cr |
| 02 Sep '26 | 2,870.00 | 2,937.70 | 2,840.00 | 2,937.70 | +32.70 | +1.13% | 0.10 cr | 2,893.69 | 52.2% | ₹275 cr |
| 01 Sep '26 | 3,000.00 | 3,009.20 | 2,890.00 | 2,905.00 | −73.10 | −2.45% | 0.08 cr | 2,930.37 | 48.8% | ₹220 cr |
| 31 Aug '26 | 3,048.20 | 3,048.20 | 2,978.10 | 2,978.10 | −112.90 | −3.65% | 0.09 cr | 2,997.73 | 42.5% | ₹268 cr |
| 28 Aug '26 | 3,090.70 | 3,107.00 | 3,062.20 | 3,091.00 | +6.00 | +0.19% | 0.04 cr | 3,092.98 | 44.9% | ₹125 cr |
| 27 Aug '26 | 3,198.70 | 3,246.50 | 3,059.10 | 3,085.00 | −121.90 | −3.80% | 0.11 cr | 3,118.52 | 37.1% | ₹349 cr |
| 26 Aug '26 | 3,200.00 | 3,229.00 | 3,186.10 | 3,206.90 | +5.90 | +0.18% | 0.05 cr | 3,206.47 | 50.9% | ₹156 cr |
| 25 Aug '26 | 3,209.00 | 3,227.70 | 3,166.40 | 3,201.00 | −8.00 | −0.25% | 0.08 cr | 3,202.13 | 39.2% | ₹268 cr |
| 24 Aug '26 | 3,056.00 | 3,209.00 | 3,049.80 | 3,209.00 | +187.00 | +6.19% | 0.33 cr | 3,164.44 | 34.2% | ₹1,034 cr |
| 21 Aug '26 | 3,009.60 | 3,055.10 | 2,995.00 | 3,022.00 | +52.00 | +1.75% | 0.14 cr | 3,037.04 | 29.5% | ₹414 cr |
| 20 Aug '26 | 2,910.00 | 2,997.80 | 2,905.40 | 2,970.00 | +111.00 | +3.88% | 0.23 cr | 2,971.35 | 28.2% | ₹686 cr |
| 19 Aug '26 | 2,878.00 | 2,886.80 | 2,845.00 | 2,859.00 | −35.10 | −1.21% | 0.05 cr | 2,859.39 | 53.8% | ₹142 cr |
| 18 Aug '26 | 2,890.00 | 2,929.10 | 2,875.00 | 2,894.10 | +5.60 | +0.19% | 0.05 cr | 2,900.19 | 49.0% | ₹145 cr |
| 17 Aug '26 | 2,840.00 | 2,919.00 | 2,829.10 | 2,888.50 | +46.50 | +1.64% | 0.08 cr | 2,885.19 | 51.3% | ₹238 cr |
| 14 Aug '26 | 2,875.70 | 2,883.00 | 2,841.30 | 2,842.00 | −33.70 | −1.17% | 0.05 cr | 2,851.33 | 61.4% | ₹147 cr |
| 13 Aug '26 | 2,890.00 | 2,904.30 | 2,865.20 | 2,875.70 | −0.60 | −0.02% | 0.12 cr | 2,881.95 | 69.4% | ₹339 cr |
| 12 Aug '26 | 2,925.40 | 2,932.90 | 2,870.10 | 2,876.30 | −39.60 | −1.36% | 0.08 cr | 2,888.83 | 60.5% | ₹237 cr |
| 11 Aug '26 | 2,920.60 | 2,963.00 | 2,915.00 | 2,915.90 | +9.90 | +0.34% | 0.09 cr | 2,935.72 | 50.3% | ₹274 cr |
| 10 Aug '26 | 2,905.00 | 2,938.40 | 2,886.00 | 2,906.00 | +16.00 | +0.55% | 0.09 cr | 2,915.76 | 56.2% | ₹268 cr |
| 07 Aug '26 | 2,900.00 | 2,914.00 | 2,870.50 | 2,890.00 | −4.20 | −0.15% | 0.08 cr | 2,890.50 | 57.4% | ₹235 cr |
| 06 Aug '26 | 2,933.00 | 2,959.40 | 2,881.20 | 2,894.20 | +2.20 | +0.08% | 0.13 cr | 2,927.85 | 49.0% | ₹372 cr |
| 05 Aug '26 | 2,894.90 | 2,954.90 | 2,889.70 | 2,892.00 | +22.00 | +0.77% | 0.12 cr | 2,916.51 | 44.0% | ₹356 cr |
| 04 Aug '26 | 2,891.30 | 2,907.00 | 2,870.00 | 2,870.00 | −20.90 | −0.72% | 0.14 cr | 2,885.81 | 42.2% | ₹396 cr |
| 03 Aug '26 | 2,876.00 | 2,928.00 | 2,671.00 | 2,890.90 | −228.70 | −7.33% | 0.86 cr | 2,837.29 | 39.1% | ₹2,433 cr |
| 31 Jul '26 | 3,025.70 | 3,144.80 | 3,015.10 | 3,119.60 | +110.90 | +3.69% | 0.13 cr | 3,101.53 | 53.5% | ₹399 cr |
| 30 Jul '26 | 3,027.00 | 3,034.50 | 2,995.00 | 3,008.70 | −9.20 | −0.30% | 0.10 cr | 3,010.40 | 63.4% | ₹299 cr |
| 29 Jul '26 | 3,016.90 | 3,046.60 | 2,992.30 | 3,017.90 | +3.50 | +0.12% | 0.06 cr | 3,011.73 | 52.4% | ₹171 cr |
| 28 Jul '26 | 3,021.00 | 3,036.00 | 2,968.00 | 3,014.40 | −11.50 | −0.38% | 0.07 cr | 3,004.17 | 54.2% | ₹199 cr |
| 27 Jul '26 | 3,020.20 | 3,061.60 | 3,015.00 | 3,025.90 | +39.20 | +1.31% | 0.05 cr | 3,035.34 | 53.9% | ₹157 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.
