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 | 1,971.70 | 1,998.60 | 1,960.00 | 1,981.90 | −1.50 | −0.08% | 0.00 cr | 1,966.27 | 98.5% | ₹1 cr |
| 03 Sep '26 | 2,000.00 | 2,055.10 | 1,965.00 | 1,983.40 | −2.80 | −0.14% | 0.00 cr | 2,003.20 | 77.7% | ₹0 cr |
| 02 Sep '26 | 1,933.20 | 2,000.00 | 1,925.70 | 1,986.20 | +19.80 | +1.01% | 0.00 cr | 1,971.57 | 64.6% | ₹0 cr |
| 01 Sep '26 | 1,961.00 | 1,990.00 | 1,950.00 | 1,966.40 | +5.40 | +0.28% | 0.00 cr | 1,964.24 | 69.4% | ₹0 cr |
| 31 Aug '26 | 1,999.90 | 2,000.00 | 1,940.00 | 1,961.00 | −27.70 | −1.39% | 0.00 cr | 1,974.50 | 89.0% | ₹0 cr |
| 28 Aug '26 | 2,024.00 | 2,024.00 | 1,945.00 | 1,988.70 | +8.60 | +0.43% | 0.00 cr | 1,982.49 | 52.1% | ₹0 cr |
| 27 Aug '26 | 1,975.50 | 2,020.00 | 1,975.50 | 1,980.10 | −9.90 | −0.50% | 0.00 cr | 1,991.99 | 75.8% | ₹0 cr |
| 26 Aug '26 | 1,990.60 | 2,036.90 | 1,975.30 | 1,990.00 | −0.60 | −0.03% | 0.00 cr | 1,991.86 | 81.2% | ₹0 cr |
| 25 Aug '26 | 2,000.00 | 2,000.00 | 1,968.30 | 1,990.60 | +2.60 | +0.13% | 0.00 cr | 1,981.85 | 50.9% | ₹0 cr |
| 24 Aug '26 | 1,960.00 | 2,010.50 | 1,955.00 | 1,988.00 | +23.10 | +1.18% | 0.00 cr | 1,978.63 | 75.3% | ₹0 cr |
| 21 Aug '26 | 2,042.10 | 2,042.10 | 1,920.00 | 1,964.90 | −37.10 | −1.85% | 0.00 cr | 1,963.57 | 87.6% | ₹0 cr |
| 20 Aug '26 | 2,000.00 | 2,060.00 | 2,000.00 | 2,002.00 | +2.00 | +0.10% | 0.00 cr | 2,014.91 | 82.3% | ₹0 cr |
| 19 Aug '26 | 2,030.00 | 2,030.00 | 1,950.10 | 2,000.00 | −10.40 | −0.52% | 0.00 cr | 1,979.05 | 66.5% | ₹0 cr |
| 18 Aug '26 | 2,099.00 | 2,100.00 | 2,000.00 | 2,010.40 | −53.60 | −2.60% | 0.00 cr | 2,030.50 | 81.6% | ₹0 cr |
| 17 Aug '26 | 2,085.00 | 2,116.30 | 2,060.00 | 2,064.00 | −28.50 | −1.36% | 0.00 cr | 2,077.31 | 75.4% | ₹0 cr |
| 14 Aug '26 | 2,093.00 | 2,120.00 | 2,077.10 | 2,092.50 | −21.70 | −1.03% | 0.00 cr | 2,091.36 | 82.5% | ₹0 cr |
| 13 Aug '26 | 2,158.10 | 2,199.00 | 2,097.00 | 2,114.20 | +8.70 | +0.41% | 0.00 cr | 2,149.70 | 29.2% | ₹0 cr |
| 12 Aug '26 | 2,200.00 | 2,200.00 | 2,049.00 | 2,105.50 | −54.60 | −2.53% | 0.00 cr | 2,142.32 | 57.9% | ₹0 cr |
| 11 Aug '26 | 2,160.00 | 2,199.00 | 2,120.10 | 2,160.10 | +7.20 | +0.33% | 0.00 cr | 2,162.93 | 51.4% | ₹0 cr |
| 10 Aug '26 | 2,123.00 | 2,188.00 | 2,123.00 | 2,152.90 | +32.80 | +1.55% | 0.00 cr | 2,162.34 | 82.3% | ₹0 cr |
| 07 Aug '26 | 2,172.30 | 2,176.90 | 2,101.10 | 2,120.10 | −38.00 | −1.76% | 0.00 cr | 2,128.16 | 56.3% | ₹0 cr |
| 06 Aug '26 | 2,180.20 | 2,183.20 | 2,134.80 | 2,158.10 | +26.70 | +1.25% | 0.00 cr | 2,160.43 | 52.6% | ₹0 cr |
| 05 Aug '26 | 2,202.60 | 2,249.00 | 2,120.20 | 2,131.40 | −36.80 | −1.70% | 0.00 cr | 2,168.59 | 64.7% | ₹0 cr |
| 04 Aug '26 | 2,211.40 | 2,225.00 | 2,160.00 | 2,168.20 | −58.10 | −2.61% | 0.00 cr | 2,188.17 | 75.2% | ₹0 cr |
| 03 Aug '26 | 2,191.00 | 2,244.90 | 2,190.00 | 2,226.30 | +25.90 | +1.18% | 0.00 cr | 2,216.36 | 58.6% | ₹0 cr |
| 31 Jul '26 | 2,225.40 | 2,230.00 | 2,185.00 | 2,200.40 | −2.00 | −0.09% | 0.00 cr | 2,202.87 | 58.5% | ₹0 cr |
| 30 Jul '26 | 2,214.90 | 2,258.00 | 2,190.00 | 2,202.40 | −1.60 | −0.07% | 0.00 cr | 2,224.48 | 57.6% | ₹0 cr |
| 29 Jul '26 | 2,239.90 | 2,291.00 | 2,195.00 | 2,204.00 | +34.00 | +1.57% | 0.00 cr | 2,204.04 | 98.8% | ₹3 cr |
| 28 Jul '26 | 2,189.30 | 2,268.60 | 2,161.00 | 2,170.00 | −52.40 | −2.36% | 0.00 cr | 2,187.62 | 56.7% | ₹0 cr |
| 27 Jul '26 | 2,254.90 | 2,254.90 | 2,181.90 | 2,222.40 | +5.90 | +0.27% | 0.00 cr | 2,210.77 | 62.1% | ₹0 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.
