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 | 1,881.00 | 1,898.80 | 1,850.50 | 1,858.50 | −23.70 | −1.26% | 0.02 cr | 1,870.07 | 50.7% | ₹39 cr |
| 03 Sep '26 | 1,928.20 | 1,929.40 | 1,877.00 | 1,882.20 | −40.50 | −2.11% | 0.01 cr | 1,895.53 | 52.7% | ₹23 cr |
| 02 Sep '26 | 1,929.10 | 1,940.80 | 1,911.40 | 1,922.70 | −16.00 | −0.83% | 0.03 cr | 1,923.33 | 80.1% | ₹58 cr |
| 01 Sep '26 | 1,919.80 | 1,949.60 | 1,910.00 | 1,938.70 | +31.50 | +1.65% | 0.02 cr | 1,938.41 | 61.0% | ₹48 cr |
| 31 Aug '26 | 1,932.10 | 1,938.40 | 1,896.90 | 1,907.20 | −24.90 | −1.29% | 0.02 cr | 1,908.91 | 68.1% | ₹46 cr |
| 28 Aug '26 | 1,908.00 | 1,940.00 | 1,905.90 | 1,932.10 | +28.30 | +1.49% | 0.02 cr | 1,929.04 | 65.1% | ₹40 cr |
| 27 Aug '26 | 1,891.30 | 1,922.00 | 1,880.60 | 1,903.80 | +21.10 | +1.12% | 0.03 cr | 1,910.31 | 55.8% | ₹60 cr |
| 26 Aug '26 | 1,899.00 | 1,909.60 | 1,880.00 | 1,882.70 | −7.40 | −0.39% | 0.02 cr | 1,893.49 | 52.1% | ₹34 cr |
| 25 Aug '26 | 1,865.10 | 1,896.00 | 1,860.10 | 1,890.10 | +30.30 | +1.63% | 0.02 cr | 1,879.90 | 58.5% | ₹45 cr |
| 24 Aug '26 | 1,840.00 | 1,876.00 | 1,824.80 | 1,859.80 | +44.00 | +2.42% | 0.06 cr | 1,859.86 | 55.6% | ₹118 cr |
| 21 Aug '26 | 1,809.00 | 1,825.00 | 1,803.40 | 1,815.80 | +16.50 | +0.92% | 0.02 cr | 1,814.23 | 65.6% | ₹40 cr |
| 20 Aug '26 | 1,790.00 | 1,812.40 | 1,790.00 | 1,799.30 | +13.60 | +0.76% | 0.02 cr | 1,799.75 | 62.4% | ₹36 cr |
| 19 Aug '26 | 1,803.00 | 1,815.60 | 1,781.00 | 1,785.70 | −17.30 | −0.96% | 0.03 cr | 1,794.72 | 64.3% | ₹48 cr |
| 18 Aug '26 | 1,823.90 | 1,834.90 | 1,799.10 | 1,803.00 | −25.50 | −1.39% | 0.02 cr | 1,810.35 | 64.9% | ₹42 cr |
| 17 Aug '26 | 1,841.00 | 1,842.20 | 1,813.00 | 1,828.50 | −4.10 | −0.22% | 0.02 cr | 1,822.58 | 60.5% | ₹36 cr |
| 14 Aug '26 | 1,840.00 | 1,843.30 | 1,815.00 | 1,832.60 | +1.60 | +0.09% | 0.02 cr | 1,829.48 | 60.8% | ₹41 cr |
| 13 Aug '26 | 1,831.40 | 1,852.70 | 1,822.30 | 1,831.00 | −0.30 | −0.02% | 0.02 cr | 1,832.85 | 67.3% | ₹39 cr |
| 12 Aug '26 | 1,848.80 | 1,858.80 | 1,819.40 | 1,831.30 | −17.50 | −0.95% | 0.04 cr | 1,831.05 | 60.5% | ₹67 cr |
| 11 Aug '26 | 1,848.00 | 1,863.00 | 1,825.90 | 1,848.80 | +14.20 | +0.77% | 0.06 cr | 1,848.14 | 70.6% | ₹117 cr |
| 10 Aug '26 | 1,893.80 | 1,898.90 | 1,830.00 | 1,834.60 | −50.50 | −2.68% | 0.06 cr | 1,851.04 | 67.2% | ₹105 cr |
| 07 Aug '26 | 1,885.00 | 1,900.00 | 1,865.70 | 1,885.10 | +0.10 | +0.01% | 0.02 cr | 1,878.38 | 53.8% | ₹44 cr |
| 06 Aug '26 | 1,912.50 | 1,913.40 | 1,877.10 | 1,885.00 | −18.10 | −0.95% | 0.07 cr | 1,886.48 | 86.0% | ₹133 cr |
| 05 Aug '26 | 1,919.40 | 1,930.80 | 1,900.00 | 1,903.10 | −16.30 | −0.85% | 0.03 cr | 1,910.47 | 59.7% | ₹51 cr |
| 04 Aug '26 | 1,919.70 | 1,925.10 | 1,891.40 | 1,919.40 | −0.30 | −0.02% | 0.09 cr | 1,909.64 | 76.3% | ₹165 cr |
| 03 Aug '26 | 1,999.00 | 1,999.00 | 1,914.00 | 1,919.70 | −109.50 | −5.40% | 0.12 cr | 1,932.35 | 59.4% | ₹230 cr |
| 31 Jul '26 | 2,080.30 | 2,088.50 | 2,012.00 | 2,029.20 | −51.10 | −2.46% | 0.03 cr | 2,048.50 | 58.3% | ₹55 cr |
| 30 Jul '26 | 2,070.60 | 2,088.80 | 2,058.40 | 2,080.30 | +9.70 | +0.47% | 0.01 cr | 2,078.24 | 64.1% | ₹23 cr |
| 29 Jul '26 | 2,075.10 | 2,092.90 | 2,059.40 | 2,070.60 | −2.20 | −0.11% | 0.02 cr | 2,080.32 | 54.7% | ₹32 cr |
| 28 Jul '26 | 2,065.00 | 2,091.70 | 2,050.60 | 2,072.80 | +18.80 | +0.92% | 0.04 cr | 2,071.88 | 47.2% | ₹76 cr |
| 27 Jul '26 | 1,970.70 | 2,064.00 | 1,965.10 | 2,054.00 | +92.50 | +4.72% | 0.04 cr | 2,036.97 | 52.5% | ₹81 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.
