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 | 2,940.00 | 2,981.90 | 2,890.50 | 2,907.50 | −33.30 | −1.13% | 0.00 cr | 2,927.94 | 42.7% | ₹2 cr |
| 03 Sep '26 | 2,719.90 | 2,999.80 | 2,676.00 | 2,940.80 | +252.10 | +9.38% | 0.01 cr | 2,863.38 | 17.3% | ₹20 cr |
| 02 Sep '26 | 2,664.30 | 2,745.00 | 2,575.10 | 2,688.70 | +31.10 | +1.17% | 0.00 cr | 2,663.42 | 46.9% | ₹3 cr |
| 01 Sep '26 | 2,640.00 | 2,758.00 | 2,619.20 | 2,657.60 | +8.10 | +0.31% | 0.00 cr | 2,677.46 | 48.8% | ₹2 cr |
| 31 Aug '26 | 2,800.00 | 2,803.00 | 2,620.00 | 2,649.50 | −163.90 | −5.83% | 0.00 cr | 2,694.68 | 63.8% | ₹5 cr |
| 28 Aug '26 | 2,897.40 | 2,897.40 | 2,800.00 | 2,813.40 | −87.70 | −3.02% | 0.00 cr | 2,828.14 | 58.3% | ₹2 cr |
| 27 Aug '26 | 2,877.30 | 2,964.00 | 2,830.60 | 2,901.10 | +23.80 | +0.83% | 0.00 cr | 2,902.72 | 42.7% | ₹1 cr |
| 26 Aug '26 | 2,808.00 | 2,899.00 | 2,808.00 | 2,877.30 | +73.50 | +2.62% | 0.00 cr | 2,858.45 | 52.1% | ₹1 cr |
| 25 Aug '26 | 2,866.00 | 2,894.90 | 2,782.20 | 2,803.80 | −60.50 | −2.11% | 0.00 cr | 2,817.00 | 59.0% | ₹2 cr |
| 24 Aug '26 | 2,950.00 | 3,022.00 | 2,850.00 | 2,864.30 | −83.40 | −2.83% | 0.00 cr | 2,902.95 | 54.9% | ₹4 cr |
| 21 Aug '26 | 3,051.00 | 3,051.00 | 2,911.00 | 2,947.70 | −85.60 | −2.82% | 0.00 cr | 2,986.94 | 55.2% | ₹2 cr |
| 20 Aug '26 | 3,086.00 | 3,140.00 | 3,000.10 | 3,033.30 | −7.10 | −0.23% | 0.00 cr | 3,041.24 | 41.9% | ₹2 cr |
| 19 Aug '26 | 3,051.40 | 3,206.60 | 2,954.60 | 3,040.40 | +16.90 | +0.56% | 0.00 cr | 3,088.72 | 26.6% | ₹6 cr |
| 18 Aug '26 | 2,940.00 | 3,265.00 | 2,923.20 | 3,023.50 | +115.10 | +3.96% | 0.01 cr | 3,149.00 | 13.3% | ₹35 cr |
| 17 Aug '26 | 3,489.90 | 3,490.00 | 2,801.10 | 2,908.40 | −545.60 | −15.80% | 0.01 cr | 3,062.08 | 43.1% | ₹18 cr |
| 14 Aug '26 | 3,460.60 | 3,529.00 | 3,424.10 | 3,454.00 | +18.50 | +0.54% | 0.00 cr | 3,473.79 | 48.6% | ₹1 cr |
| 13 Aug '26 | 3,517.90 | 3,570.00 | 3,408.50 | 3,435.50 | +26.50 | +0.78% | 0.00 cr | 3,492.41 | 44.5% | ₹5 cr |
| 12 Aug '26 | 3,427.10 | 3,602.00 | 3,380.00 | 3,409.00 | −38.70 | −1.12% | 0.00 cr | 3,480.15 | 58.9% | ₹4 cr |
| 11 Aug '26 | 3,490.50 | 3,525.00 | 3,425.50 | 3,447.70 | −10.10 | −0.29% | 0.00 cr | 3,466.56 | 52.8% | ₹2 cr |
| 10 Aug '26 | 3,403.60 | 3,520.00 | 3,369.00 | 3,457.80 | +54.20 | +1.59% | 0.00 cr | 3,456.19 | 48.6% | ₹3 cr |
| 07 Aug '26 | 3,420.00 | 3,441.00 | 3,271.00 | 3,403.60 | −24.90 | −0.73% | 0.00 cr | 3,399.83 | 42.2% | ₹2 cr |
| 06 Aug '26 | 3,426.00 | 3,529.00 | 3,350.10 | 3,428.50 | +0.30 | +0.01% | 0.00 cr | 3,451.62 | 52.6% | ₹5 cr |
| 05 Aug '26 | 3,332.50 | 3,448.00 | 3,275.00 | 3,428.20 | +170.10 | +5.22% | 0.00 cr | 3,378.85 | 58.6% | ₹2 cr |
| 04 Aug '26 | 3,240.00 | 3,324.60 | 3,233.80 | 3,258.10 | −34.70 | −1.05% | 0.00 cr | 3,285.88 | 61.1% | ₹1 cr |
| 03 Aug '26 | 3,299.00 | 3,448.20 | 3,200.10 | 3,292.80 | +32.50 | +1.00% | 0.00 cr | 3,362.80 | 48.9% | ₹6 cr |
| 31 Jul '26 | 3,330.10 | 3,333.60 | 3,250.00 | 3,260.30 | −19.70 | −0.60% | 0.00 cr | 3,265.81 | 57.2% | ₹1 cr |
| 30 Jul '26 | 3,278.00 | 3,299.20 | 3,229.00 | 3,280.00 | +28.50 | +0.88% | 0.00 cr | 3,271.80 | 55.6% | ₹1 cr |
| 29 Jul '26 | 3,212.40 | 3,255.50 | 3,100.00 | 3,251.50 | +39.50 | +1.23% | 0.00 cr | 3,187.77 | 61.7% | ₹2 cr |
| 28 Jul '26 | 3,220.50 | 3,238.30 | 3,087.20 | 3,212.00 | −14.50 | −0.45% | 0.00 cr | 3,152.02 | 64.6% | ₹2 cr |
| 27 Jul '26 | 3,210.00 | 3,349.00 | 3,177.50 | 3,226.50 | +21.00 | +0.66% | 0.00 cr | 3,281.89 | 53.3% | ₹2 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.
