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 | 2,316.70 | 2,329.10 | 2,268.30 | 2,278.30 | −50.70 | −2.18% | 0.01 cr | 2,288.75 | 55.4% | ₹19 cr |
| 03 Sep '26 | 2,357.30 | 2,365.00 | 2,281.00 | 2,329.00 | −32.60 | −1.38% | 0.01 cr | 2,313.81 | 42.6% | ₹14 cr |
| 02 Sep '26 | 2,346.00 | 2,395.80 | 2,322.10 | 2,361.60 | +13.60 | +0.58% | 0.01 cr | 2,364.06 | 48.3% | ₹18 cr |
| 01 Sep '26 | 2,470.00 | 2,482.00 | 2,339.00 | 2,348.00 | −115.80 | −4.70% | 0.01 cr | 2,387.84 | 48.6% | ₹16 cr |
| 31 Aug '26 | 2,330.00 | 2,495.00 | 2,314.00 | 2,463.80 | +149.50 | +6.46% | 0.03 cr | 2,429.81 | 37.5% | ₹65 cr |
| 28 Aug '26 | 2,294.80 | 2,333.10 | 2,290.00 | 2,314.30 | +19.50 | +0.85% | 0.00 cr | 2,313.35 | 38.0% | ₹6 cr |
| 27 Aug '26 | 2,280.00 | 2,315.20 | 2,262.00 | 2,294.80 | +5.20 | +0.23% | 0.01 cr | 2,285.71 | 44.1% | ₹13 cr |
| 26 Aug '26 | 2,320.00 | 2,344.00 | 2,275.00 | 2,289.60 | −37.10 | −1.59% | 0.01 cr | 2,295.65 | 51.2% | ₹18 cr |
| 25 Aug '26 | 2,399.00 | 2,399.00 | 2,306.50 | 2,326.70 | −45.50 | −1.92% | 0.00 cr | 2,342.25 | 46.1% | ₹8 cr |
| 24 Aug '26 | 2,380.00 | 2,411.00 | 2,340.00 | 2,372.20 | −13.90 | −0.58% | 0.00 cr | 2,366.69 | 38.5% | ₹9 cr |
| 21 Aug '26 | 2,410.00 | 2,431.60 | 2,355.40 | 2,386.10 | +8.50 | +0.36% | 0.00 cr | 2,388.37 | 30.3% | ₹8 cr |
| 20 Aug '26 | 2,438.00 | 2,454.00 | 2,360.80 | 2,377.60 | −36.10 | −1.50% | 0.00 cr | 2,405.64 | 38.5% | ₹10 cr |
| 19 Aug '26 | 2,354.00 | 2,435.70 | 2,326.50 | 2,413.70 | +52.90 | +2.24% | 0.01 cr | 2,378.06 | 50.1% | ₹15 cr |
| 18 Aug '26 | 2,390.00 | 2,390.50 | 2,351.00 | 2,360.80 | −17.20 | −0.72% | 0.00 cr | 2,368.79 | 49.9% | ₹9 cr |
| 17 Aug '26 | 2,480.00 | 2,480.00 | 2,357.00 | 2,378.00 | −96.60 | −3.90% | 0.01 cr | 2,399.47 | 45.0% | ₹19 cr |
| 14 Aug '26 | 2,464.60 | 2,495.00 | 2,445.10 | 2,474.60 | +9.70 | +0.39% | 0.01 cr | 2,473.40 | 51.9% | ₹13 cr |
| 13 Aug '26 | 2,500.00 | 2,500.00 | 2,445.00 | 2,464.90 | −15.50 | −0.62% | 0.01 cr | 2,477.78 | 45.9% | ₹13 cr |
| 12 Aug '26 | 2,425.10 | 2,484.60 | 2,400.10 | 2,480.40 | +45.50 | +1.87% | 0.01 cr | 2,454.50 | 48.9% | ₹25 cr |
| 11 Aug '26 | 2,420.00 | 2,475.00 | 2,386.20 | 2,434.90 | +6.00 | +0.25% | 0.01 cr | 2,442.78 | 36.2% | ₹26 cr |
| 10 Aug '26 | 2,464.70 | 2,511.30 | 2,403.00 | 2,428.90 | −35.20 | −1.43% | 0.01 cr | 2,446.30 | 31.6% | ₹35 cr |
| 07 Aug '26 | 2,235.00 | 2,539.60 | 2,231.00 | 2,464.10 | +242.60 | +10.92% | 0.22 cr | 2,460.72 | 10.4% | ₹545 cr |
| 06 Aug '26 | 2,150.00 | 2,248.10 | 2,065.10 | 2,221.50 | +117.00 | +5.56% | 0.06 cr | 2,172.71 | 24.5% | ₹140 cr |
| 05 Aug '26 | 2,130.00 | 2,145.90 | 2,080.00 | 2,104.50 | −17.90 | −0.84% | 0.01 cr | 2,111.69 | 53.9% | ₹21 cr |
| 04 Aug '26 | 2,108.80 | 2,128.00 | 2,083.10 | 2,122.40 | +19.00 | +0.90% | 0.01 cr | 2,115.17 | 50.8% | ₹13 cr |
| 03 Aug '26 | 2,066.60 | 2,127.50 | 2,066.60 | 2,103.40 | +38.60 | +1.87% | 0.01 cr | 2,107.87 | 44.9% | ₹15 cr |
| 31 Jul '26 | 2,033.90 | 2,075.90 | 2,018.40 | 2,064.80 | +36.80 | +1.81% | 0.00 cr | 2,060.64 | 44.3% | ₹8 cr |
| 30 Jul '26 | 2,067.80 | 2,072.00 | 2,013.10 | 2,028.00 | −32.60 | −1.58% | 0.00 cr | 2,041.84 | 44.2% | ₹8 cr |
| 29 Jul '26 | 1,994.80 | 2,070.00 | 1,985.80 | 2,060.60 | +67.20 | +3.37% | 0.01 cr | 2,037.46 | 39.3% | ₹19 cr |
| 28 Jul '26 | 2,005.10 | 2,026.90 | 1,972.00 | 1,993.40 | −23.20 | −1.15% | 0.02 cr | 1,993.63 | 53.3% | ₹35 cr |
| 27 Jul '26 | 1,980.00 | 2,036.70 | 1,946.10 | 2,016.60 | +42.10 | +2.13% | 0.01 cr | 2,002.13 | 47.5% | ₹14 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.
