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 | 1,961.50 | 1,969.30 | 1,935.50 | 1,942.00 | −18.00 | −0.92% | 0.03 cr | 1,949.13 | 55.8% | ₹51 cr |
| 03 Sep '26 | 1,923.00 | 1,971.00 | 1,920.60 | 1,960.00 | +39.90 | +2.08% | 0.05 cr | 1,954.00 | 54.3% | ₹106 cr |
| 02 Sep '26 | 1,890.10 | 1,920.10 | 1,870.60 | 1,920.10 | +27.50 | +1.45% | 0.02 cr | 1,898.60 | 61.0% | ₹38 cr |
| 01 Sep '26 | 1,880.10 | 1,896.50 | 1,867.70 | 1,892.60 | −7.40 | −0.39% | 0.07 cr | 1,882.61 | 16.4% | ₹138 cr |
| 31 Aug '26 | 1,917.00 | 1,920.40 | 1,875.50 | 1,900.00 | −17.00 | −0.89% | 0.08 cr | 1,896.49 | 71.7% | ₹150 cr |
| 28 Aug '26 | 1,902.90 | 1,923.90 | 1,896.00 | 1,917.00 | +15.30 | +0.80% | 0.03 cr | 1,909.87 | 59.3% | ₹48 cr |
| 27 Aug '26 | 1,926.00 | 1,944.80 | 1,897.20 | 1,901.70 | −22.40 | −1.16% | 0.05 cr | 1,913.43 | 61.0% | ₹90 cr |
| 26 Aug '26 | 1,937.00 | 1,950.00 | 1,923.40 | 1,924.10 | −5.90 | −0.31% | 0.03 cr | 1,933.19 | 59.1% | ₹57 cr |
| 25 Aug '26 | 1,915.90 | 1,959.60 | 1,915.00 | 1,930.00 | −2.00 | −0.10% | 0.03 cr | 1,929.66 | 45.4% | ₹52 cr |
| 24 Aug '26 | 1,916.10 | 1,938.90 | 1,910.70 | 1,932.00 | +2.00 | +0.10% | 0.02 cr | 1,924.56 | 53.7% | ₹43 cr |
| 21 Aug '26 | 1,925.20 | 1,943.80 | 1,914.10 | 1,930.00 | +5.00 | +0.26% | 0.02 cr | 1,921.51 | 54.1% | ₹45 cr |
| 20 Aug '26 | 1,928.50 | 1,934.50 | 1,907.90 | 1,925.00 | +6.00 | +0.31% | 0.02 cr | 1,925.49 | 60.2% | ₹35 cr |
| 19 Aug '26 | 1,950.00 | 1,950.00 | 1,905.90 | 1,919.00 | −21.00 | −1.08% | 0.03 cr | 1,920.54 | 52.4% | ₹52 cr |
| 18 Aug '26 | 1,938.10 | 1,940.00 | 1,905.10 | 1,940.00 | +10.20 | +0.53% | 0.05 cr | 1,924.43 | 63.4% | ₹88 cr |
| 17 Aug '26 | 1,891.00 | 1,949.90 | 1,876.00 | 1,929.80 | +39.80 | +2.11% | 0.07 cr | 1,904.94 | 61.2% | ₹137 cr |
| 14 Aug '26 | 1,898.30 | 1,900.00 | 1,880.10 | 1,890.00 | −8.50 | −0.45% | 0.02 cr | 1,891.04 | 59.1% | ₹39 cr |
| 13 Aug '26 | 1,892.00 | 1,903.40 | 1,875.70 | 1,898.50 | −6.50 | −0.34% | 0.04 cr | 1,890.43 | 60.8% | ₹74 cr |
| 12 Aug '26 | 1,906.20 | 1,910.00 | 1,870.00 | 1,905.00 | −3.70 | −0.19% | 0.05 cr | 1,886.36 | 61.6% | ₹103 cr |
| 11 Aug '26 | 1,939.50 | 1,939.50 | 1,905.70 | 1,908.70 | −26.30 | −1.36% | 0.03 cr | 1,924.95 | 57.2% | ₹50 cr |
| 10 Aug '26 | 1,907.00 | 1,950.00 | 1,890.70 | 1,935.00 | +39.50 | +2.08% | 0.05 cr | 1,930.22 | 61.9% | ₹88 cr |
| 07 Aug '26 | 1,901.50 | 1,917.80 | 1,893.90 | 1,895.50 | −17.50 | −0.91% | 0.03 cr | 1,899.48 | 59.7% | ₹55 cr |
| 06 Aug '26 | 1,929.90 | 1,941.50 | 1,910.20 | 1,913.00 | −17.50 | −0.91% | 0.02 cr | 1,923.01 | 55.7% | ₹44 cr |
| 05 Aug '26 | 1,940.00 | 1,969.00 | 1,927.10 | 1,930.50 | −1.80 | −0.09% | 0.03 cr | 1,950.48 | 51.0% | ₹59 cr |
| 04 Aug '26 | 1,937.20 | 1,964.20 | 1,916.50 | 1,932.30 | −22.70 | −1.16% | 0.08 cr | 1,950.25 | 68.1% | ₹162 cr |
| 03 Aug '26 | 1,893.70 | 1,955.00 | 1,883.90 | 1,955.00 | +61.70 | +3.26% | 0.04 cr | 1,916.56 | 46.3% | ₹73 cr |
| 31 Jul '26 | 1,889.10 | 1,917.40 | 1,881.10 | 1,893.30 | +5.40 | +0.29% | 0.07 cr | 1,899.53 | 66.8% | ₹140 cr |
| 30 Jul '26 | 1,886.40 | 1,908.40 | 1,877.30 | 1,887.90 | −22.60 | −1.18% | 0.05 cr | 1,890.47 | 40.7% | ₹89 cr |
| 29 Jul '26 | 1,989.90 | 1,996.80 | 1,896.00 | 1,910.50 | −112.70 | −5.57% | 0.25 cr | 1,918.66 | 40.1% | ₹481 cr |
| 28 Jul '26 | 2,035.10 | 2,045.40 | 2,012.50 | 2,023.20 | −13.40 | −0.66% | 0.05 cr | 2,024.38 | 56.2% | ₹107 cr |
| 27 Jul '26 | 2,011.40 | 2,053.50 | 2,011.40 | 2,036.60 | +25.90 | +1.29% | 0.04 cr | 2,034.73 | 48.9% | ₹82 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.
