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 | 2,149.00 | 2,172.60 | 2,123.00 | 2,137.90 | +0.80 | +0.04% | 0.01 cr | 2,147.14 | 50.2% | ₹19 cr |
| 03 Sep '26 | 2,136.40 | 2,170.00 | 2,114.00 | 2,137.10 | +0.70 | +0.03% | 0.01 cr | 2,137.20 | 44.5% | ₹15 cr |
| 02 Sep '26 | 2,147.50 | 2,166.30 | 2,113.10 | 2,136.40 | −17.50 | −0.81% | 0.01 cr | 2,141.03 | 37.7% | ₹13 cr |
| 01 Sep '26 | 2,245.30 | 2,247.90 | 2,140.30 | 2,153.90 | −47.30 | −2.15% | 0.01 cr | 2,175.44 | 46.1% | ₹19 cr |
| 31 Aug '26 | 2,206.50 | 2,215.30 | 2,162.00 | 2,201.20 | −8.60 | −0.39% | 0.01 cr | 2,190.80 | 45.8% | ₹19 cr |
| 28 Aug '26 | 2,226.90 | 2,259.00 | 2,173.00 | 2,209.80 | −20.40 | −0.91% | 0.01 cr | 2,204.49 | 46.8% | ₹20 cr |
| 27 Aug '26 | 2,183.00 | 2,246.30 | 2,173.00 | 2,230.20 | +46.90 | +2.15% | 0.01 cr | 2,223.81 | 50.6% | ₹29 cr |
| 26 Aug '26 | 2,149.90 | 2,200.00 | 2,116.00 | 2,183.30 | +60.10 | +2.83% | 0.01 cr | 2,167.52 | 42.8% | ₹31 cr |
| 25 Aug '26 | 2,133.00 | 2,144.00 | 2,086.40 | 2,123.20 | −9.40 | −0.44% | 0.01 cr | 2,119.65 | 41.3% | ₹24 cr |
| 24 Aug '26 | 2,244.80 | 2,259.00 | 2,121.00 | 2,132.60 | −97.50 | −4.37% | 0.02 cr | 2,181.68 | 53.7% | ₹46 cr |
| 21 Aug '26 | 2,259.20 | 2,283.90 | 2,190.10 | 2,230.10 | −29.00 | −1.28% | 0.02 cr | 2,228.32 | 43.6% | ₹36 cr |
| 20 Aug '26 | 2,358.90 | 2,368.70 | 2,250.00 | 2,259.10 | −69.70 | −2.99% | 0.01 cr | 2,288.69 | 41.8% | ₹31 cr |
| 19 Aug '26 | 2,360.00 | 2,390.00 | 2,319.00 | 2,328.80 | +0.30 | +0.01% | 0.02 cr | 2,344.17 | 43.2% | ₹49 cr |
| 18 Aug '26 | 2,251.10 | 2,483.90 | 2,241.00 | 2,328.50 | +58.40 | +2.57% | 0.14 cr | 2,390.22 | 26.1% | ₹338 cr |
| 17 Aug '26 | 2,223.00 | 2,302.20 | 2,181.70 | 2,270.10 | +65.20 | +2.96% | 0.02 cr | 2,257.93 | 43.4% | ₹54 cr |
| 14 Aug '26 | 2,139.00 | 2,223.10 | 2,112.20 | 2,204.90 | +66.00 | +3.09% | 0.02 cr | 2,190.49 | 48.8% | ₹39 cr |
| 13 Aug '26 | 2,089.10 | 2,166.50 | 2,049.50 | 2,138.90 | +70.70 | +3.42% | 0.01 cr | 2,129.08 | 42.3% | ₹28 cr |
| 12 Aug '26 | 2,099.70 | 2,099.70 | 2,016.20 | 2,068.20 | −24.50 | −1.17% | 0.01 cr | 2,054.01 | 45.7% | ₹29 cr |
| 11 Aug '26 | 2,185.00 | 2,185.00 | 2,085.50 | 2,092.70 | −90.10 | −4.13% | 0.02 cr | 2,123.29 | 34.7% | ₹40 cr |
| 10 Aug '26 | 2,055.20 | 2,207.00 | 2,036.60 | 2,182.80 | +150.90 | +7.43% | 0.05 cr | 2,157.14 | 35.6% | ₹109 cr |
| 07 Aug '26 | 2,046.00 | 2,059.00 | 2,004.20 | 2,031.90 | +0.40 | +0.02% | 0.01 cr | 2,033.35 | 44.2% | ₹11 cr |
| 06 Aug '26 | 2,012.00 | 2,049.90 | 1,984.60 | 2,031.50 | +18.70 | +0.93% | 0.01 cr | 2,027.84 | 42.6% | ₹14 cr |
| 05 Aug '26 | 2,104.00 | 2,113.00 | 2,008.50 | 2,012.80 | −70.40 | −3.38% | 0.01 cr | 2,041.82 | 52.1% | ₹20 cr |
| 04 Aug '26 | 2,113.90 | 2,128.40 | 2,072.80 | 2,083.20 | +27.10 | +1.32% | 0.02 cr | 2,102.64 | 44.9% | ₹46 cr |
| 03 Aug '26 | 2,055.70 | 2,072.00 | 2,005.10 | 2,056.10 | +33.00 | +1.63% | 0.01 cr | 2,055.21 | 41.5% | ₹17 cr |
| 31 Jul '26 | 2,026.00 | 2,075.00 | 2,000.60 | 2,023.10 | +35.00 | +1.76% | 0.02 cr | 2,036.01 | 41.8% | ₹36 cr |
| 30 Jul '26 | 2,032.70 | 2,045.10 | 1,965.00 | 1,988.10 | −60.20 | −2.94% | 0.01 cr | 1,988.18 | 38.7% | ₹19 cr |
| 29 Jul '26 | 2,039.90 | 2,079.90 | 2,003.70 | 2,048.30 | +24.00 | +1.19% | 0.01 cr | 2,056.61 | 33.4% | ₹26 cr |
| 28 Jul '26 | 2,105.80 | 2,220.00 | 2,011.00 | 2,024.30 | −39.80 | −1.93% | 0.07 cr | 2,134.89 | 32.2% | ₹150 cr |
| 27 Jul '26 | 2,135.00 | 2,159.70 | 2,042.30 | 2,064.10 | +1.30 | +0.06% | 0.01 cr | 2,081.44 | 30.3% | ₹31 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.
