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 | 2,101.80 | 2,130.00 | 2,081.00 | 2,116.50 | +5.40 | +0.26% | 0.00 cr | 2,107.79 | 46.3% | ₹4 cr |
| 03 Sep '26 | 2,072.80 | 2,149.50 | 2,035.70 | 2,111.10 | +48.00 | +2.33% | 0.01 cr | 2,107.72 | 39.3% | ₹11 cr |
| 02 Sep '26 | 2,031.00 | 2,074.00 | 2,007.00 | 2,063.10 | +29.10 | +1.43% | 0.00 cr | 2,048.01 | 35.1% | ₹3 cr |
| 01 Sep '26 | 2,006.20 | 2,078.00 | 1,998.00 | 2,034.00 | +27.80 | +1.39% | 0.00 cr | 2,043.43 | 35.2% | ₹6 cr |
| 31 Aug '26 | 2,058.00 | 2,058.00 | 1,980.20 | 2,006.20 | −65.70 | −3.17% | 0.00 cr | 2,006.71 | 48.3% | ₹10 cr |
| 28 Aug '26 | 2,094.00 | 2,105.00 | 2,055.70 | 2,071.90 | −9.70 | −0.47% | 0.00 cr | 2,077.65 | 40.1% | ₹5 cr |
| 27 Aug '26 | 2,107.20 | 2,118.60 | 2,062.10 | 2,081.60 | −15.20 | −0.72% | 0.00 cr | 2,082.15 | 45.1% | ₹5 cr |
| 26 Aug '26 | 2,019.80 | 2,110.00 | 2,009.30 | 2,096.80 | +80.90 | +4.01% | 0.01 cr | 2,076.90 | 28.1% | ₹11 cr |
| 25 Aug '26 | 2,023.00 | 2,037.60 | 2,005.00 | 2,015.90 | −10.50 | −0.52% | 0.00 cr | 2,023.13 | 34.3% | ₹4 cr |
| 24 Aug '26 | 2,069.00 | 2,088.00 | 2,010.20 | 2,026.40 | −27.20 | −1.32% | 0.00 cr | 2,057.28 | 31.9% | ₹10 cr |
| 21 Aug '26 | 2,011.00 | 2,064.40 | 2,005.00 | 2,053.60 | +9.90 | +0.48% | 0.00 cr | 2,032.27 | 33.4% | ₹7 cr |
| 20 Aug '26 | 2,051.20 | 2,074.00 | 1,982.00 | 2,043.70 | +9.90 | +0.49% | 0.02 cr | 2,027.57 | 13.3% | ₹50 cr |
| 19 Aug '26 | 1,848.70 | 2,105.00 | 1,832.50 | 2,033.80 | +187.10 | +10.13% | 0.14 cr | 2,038.86 | 7.7% | ₹290 cr |
| 18 Aug '26 | 1,810.00 | 1,880.00 | 1,776.10 | 1,846.70 | +36.70 | +2.03% | 0.00 cr | 1,823.60 | 48.3% | ₹7 cr |
| 17 Aug '26 | 1,871.00 | 1,874.90 | 1,804.20 | 1,810.00 | −50.00 | −2.69% | 0.00 cr | 1,824.59 | 49.5% | ₹5 cr |
| 14 Aug '26 | 1,940.00 | 1,950.00 | 1,853.50 | 1,860.00 | −72.70 | −3.76% | 0.00 cr | 1,896.93 | 50.2% | ₹7 cr |
| 13 Aug '26 | 1,857.10 | 1,941.00 | 1,839.30 | 1,932.70 | +73.40 | +3.95% | 0.01 cr | 1,907.90 | 41.2% | ₹17 cr |
| 12 Aug '26 | 1,869.80 | 1,875.00 | 1,820.90 | 1,859.30 | −9.30 | −0.50% | 0.01 cr | 1,844.65 | 49.4% | ₹10 cr |
| 11 Aug '26 | 1,725.80 | 1,894.00 | 1,721.00 | 1,868.60 | +137.30 | +7.93% | 0.01 cr | 1,820.20 | 43.4% | ₹25 cr |
| 10 Aug '26 | 1,741.90 | 1,757.30 | 1,710.00 | 1,731.30 | −15.00 | −0.86% | 0.00 cr | 1,733.66 | 47.6% | ₹5 cr |
| 07 Aug '26 | 1,765.70 | 1,798.00 | 1,721.00 | 1,746.30 | −30.40 | −1.71% | 0.00 cr | 1,763.62 | 49.0% | ₹7 cr |
| 06 Aug '26 | 1,810.30 | 1,820.00 | 1,760.00 | 1,776.70 | −24.60 | −1.37% | 0.00 cr | 1,794.44 | 41.1% | ₹6 cr |
| 05 Aug '26 | 1,742.90 | 1,818.50 | 1,705.00 | 1,801.30 | +66.60 | +3.84% | 0.01 cr | 1,777.48 | 47.6% | ₹18 cr |
| 04 Aug '26 | 1,704.90 | 1,745.00 | 1,640.00 | 1,734.70 | +34.80 | +2.05% | 0.01 cr | 1,698.25 | 33.9% | ₹15 cr |
| 03 Aug '26 | 1,789.00 | 1,797.60 | 1,645.00 | 1,699.90 | −97.90 | −5.45% | 0.03 cr | 1,703.92 | 56.3% | ₹43 cr |
| 31 Jul '26 | 1,769.00 | 1,815.80 | 1,680.00 | 1,797.80 | +44.40 | +2.53% | 0.01 cr | 1,752.30 | 35.9% | ₹19 cr |
| 30 Jul '26 | 1,821.00 | 1,887.10 | 1,736.10 | 1,753.40 | −117.00 | −6.26% | 0.01 cr | 1,807.92 | 39.6% | ₹18 cr |
| 29 Jul '26 | 1,954.00 | 1,960.00 | 1,814.70 | 1,870.40 | −77.20 | −3.96% | 0.02 cr | 1,883.01 | 22.5% | ₹41 cr |
| 28 Jul '26 | 1,776.00 | 1,983.50 | 1,770.20 | 1,947.60 | +172.40 | +9.71% | 0.03 cr | 1,877.60 | 26.3% | ₹62 cr |
| 27 Jul '26 | 1,716.90 | 1,801.00 | 1,667.10 | 1,775.20 | +99.10 | +5.91% | 0.01 cr | 1,728.62 | 33.9% | ₹20 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.
