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 | 2,760.00 | 2,840.00 | 2,735.50 | 2,787.70 | +30.10 | +1.09% | 0.00 cr | 2,787.02 | 89.3% | ₹0 cr |
| 03 Sep '26 | 2,795.00 | 2,798.00 | 2,755.00 | 2,757.60 | +13.70 | +0.50% | 0.00 cr | 2,772.78 | 82.1% | ₹0 cr |
| 02 Sep '26 | 2,733.00 | 2,800.00 | 2,701.10 | 2,743.90 | +10.70 | +0.39% | 0.00 cr | 2,752.48 | 89.5% | ₹0 cr |
| 01 Sep '26 | 2,895.00 | 2,895.00 | 2,705.00 | 2,733.20 | −27.40 | −0.99% | 0.00 cr | 2,752.87 | 79.0% | ₹0 cr |
| 31 Aug '26 | 2,789.00 | 2,789.00 | 2,740.00 | 2,760.60 | −22.40 | −0.80% | 0.00 cr | 2,756.54 | 93.1% | ₹0 cr |
| 28 Aug '26 | 2,995.00 | 2,995.00 | 2,700.00 | 2,783.00 | −43.50 | −1.54% | 0.00 cr | 2,815.23 | 69.9% | ₹0 cr |
| 27 Aug '26 | 2,889.00 | 2,895.00 | 2,802.80 | 2,826.50 | −33.60 | −1.17% | 0.00 cr | 2,838.88 | 84.0% | ₹0 cr |
| 26 Aug '26 | 2,750.00 | 3,100.00 | 2,711.00 | 2,860.10 | +153.40 | +5.67% | 0.00 cr | 2,885.40 | 66.7% | ₹1 cr |
| 25 Aug '26 | 2,696.60 | 2,712.10 | 2,685.00 | 2,706.70 | −3.40 | −0.13% | 0.00 cr | 2,709.27 | 98.4% | ₹0 cr |
| 24 Aug '26 | 2,712.40 | 2,780.00 | 2,698.70 | 2,710.10 | −15.90 | −0.58% | 0.00 cr | 2,728.39 | 77.1% | ₹0 cr |
| 21 Aug '26 | 2,769.50 | 2,769.50 | 2,665.00 | 2,726.00 | +14.00 | +0.52% | 0.00 cr | 2,715.57 | 66.7% | ₹0 cr |
| 20 Aug '26 | 2,720.00 | 2,747.10 | 2,681.50 | 2,712.00 | +1.00 | +0.04% | 0.00 cr | 2,704.75 | 92.3% | ₹0 cr |
| 19 Aug '26 | 2,750.00 | 2,779.70 | 2,701.00 | 2,711.00 | −16.90 | −0.62% | 0.00 cr | 2,731.08 | 88.5% | ₹0 cr |
| 18 Aug '26 | 2,875.00 | 2,875.00 | 2,669.00 | 2,727.90 | −150.80 | −5.24% | 0.00 cr | 2,739.31 | 74.2% | ₹0 cr |
| 17 Aug '26 | 3,100.00 | 3,100.00 | 2,800.00 | 2,878.70 | −49.20 | −1.68% | 0.00 cr | 2,883.12 | 76.5% | ₹0 cr |
| 14 Aug '26 | 2,951.00 | 3,140.90 | 2,825.10 | 2,927.90 | +9.20 | +0.32% | 0.00 cr | 3,032.76 | 62.6% | ₹0 cr |
| 13 Aug '26 | 2,910.00 | 3,010.30 | 2,750.00 | 2,918.70 | +68.50 | +2.40% | 0.00 cr | 2,926.24 | 78.9% | ₹0 cr |
| 12 Aug '26 | 2,720.00 | 2,909.10 | 2,700.00 | 2,850.20 | +133.20 | +4.90% | 0.00 cr | 2,872.66 | 79.7% | ₹0 cr |
| 11 Aug '26 | 2,700.00 | 2,727.00 | 2,660.00 | 2,717.00 | +17.00 | +0.63% | 0.00 cr | 2,706.92 | 93.4% | ₹0 cr |
| 10 Aug '26 | 2,652.30 | 2,720.00 | 2,600.00 | 2,700.00 | +47.70 | +1.80% | 0.00 cr | 2,667.35 | 79.0% | ₹0 cr |
| 07 Aug '26 | 2,749.00 | 2,800.00 | 2,631.00 | 2,652.30 | −97.70 | −3.55% | 0.00 cr | 2,679.90 | 58.9% | ₹0 cr |
| 06 Aug '26 | 2,760.00 | 2,760.00 | 2,650.00 | 2,750.00 | −6.60 | −0.24% | 0.00 cr | 2,712.74 | 63.6% | ₹0 cr |
| 05 Aug '26 | 2,737.00 | 2,825.00 | 2,720.00 | 2,756.60 | −42.40 | −1.51% | 0.00 cr | 2,766.42 | 79.1% | ₹0 cr |
| 04 Aug '26 | 2,800.00 | 2,800.00 | 2,725.00 | 2,799.00 | −50.00 | −1.76% | 0.00 cr | 2,777.43 | 94.0% | ₹0 cr |
| 03 Aug '26 | 2,805.00 | 2,850.00 | 2,775.00 | 2,849.00 | +65.30 | +2.35% | 0.00 cr | 2,820.84 | 97.3% | ₹0 cr |
| 31 Jul '26 | 2,800.00 | 2,800.00 | 2,750.00 | 2,783.70 | −16.30 | −0.58% | 0.00 cr | 2,779.74 | 90.5% | ₹0 cr |
| 30 Jul '26 | 2,850.00 | 2,850.00 | 2,760.00 | 2,800.00 | +45.20 | +1.64% | 0.00 cr | 2,797.86 | 85.7% | ₹0 cr |
| 29 Jul '26 | 2,772.00 | 2,870.00 | 2,728.00 | 2,754.80 | −17.60 | −0.63% | 0.00 cr | 2,810.68 | 86.3% | ₹0 cr |
| 28 Jul '26 | 2,780.00 | 2,780.00 | 2,720.00 | 2,772.40 | +36.40 | +1.33% | 0.00 cr | 2,758.22 | 83.3% | ₹0 cr |
| 27 Jul '26 | 2,790.00 | 2,850.00 | 2,710.10 | 2,736.00 | −38.50 | −1.39% | 0.00 cr | 2,771.63 | 56.5% | ₹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.
