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 | 2,415.00 | 2,509.00 | 2,410.00 | 2,465.00 | +45.10 | +1.86% | 0.04 cr | 2,475.18 | 36.4% | ₹103 cr |
| 03 Sep '26 | 2,394.00 | 2,430.40 | 2,381.60 | 2,419.90 | +26.90 | +1.12% | 0.01 cr | 2,404.53 | 40.0% | ₹34 cr |
| 02 Sep '26 | 2,376.10 | 2,393.60 | 2,353.50 | 2,393.00 | −4.10 | −0.17% | 0.01 cr | 2,377.95 | 39.8% | ₹31 cr |
| 01 Sep '26 | 2,391.80 | 2,402.10 | 2,370.70 | 2,397.10 | +27.10 | +1.14% | 0.01 cr | 2,385.78 | 37.8% | ₹33 cr |
| 31 Aug '26 | 2,422.90 | 2,424.70 | 2,370.00 | 2,370.00 | −50.10 | −2.07% | 0.04 cr | 2,390.00 | 69.1% | ₹85 cr |
| 28 Aug '26 | 2,479.80 | 2,493.70 | 2,420.10 | 2,420.10 | −46.90 | −1.90% | 0.02 cr | 2,460.24 | 53.0% | ₹62 cr |
| 27 Aug '26 | 2,508.30 | 2,536.50 | 2,460.00 | 2,467.00 | −41.30 | −1.65% | 0.01 cr | 2,492.85 | 45.8% | ₹27 cr |
| 26 Aug '26 | 2,497.40 | 2,530.50 | 2,486.00 | 2,508.30 | +0.30 | +0.01% | 0.02 cr | 2,514.07 | 49.1% | ₹50 cr |
| 25 Aug '26 | 2,474.90 | 2,508.00 | 2,453.10 | 2,508.00 | +33.00 | +1.33% | 0.02 cr | 2,472.05 | 46.0% | ₹46 cr |
| 24 Aug '26 | 2,497.00 | 2,501.00 | 2,470.00 | 2,475.00 | −21.80 | −0.87% | 0.01 cr | 2,481.94 | 46.3% | ₹28 cr |
| 21 Aug '26 | 2,500.00 | 2,511.00 | 2,482.50 | 2,496.80 | +14.30 | +0.58% | 0.01 cr | 2,498.67 | 41.8% | ₹28 cr |
| 20 Aug '26 | 2,510.00 | 2,522.50 | 2,482.50 | 2,482.50 | −22.50 | −0.90% | 0.01 cr | 2,503.18 | 36.3% | ₹24 cr |
| 19 Aug '26 | 2,521.70 | 2,523.20 | 2,488.20 | 2,505.00 | −10.00 | −0.40% | 0.03 cr | 2,503.77 | 63.5% | ₹66 cr |
| 18 Aug '26 | 2,490.00 | 2,545.00 | 2,458.60 | 2,515.00 | +43.00 | +1.74% | 0.06 cr | 2,487.38 | 65.4% | ₹155 cr |
| 17 Aug '26 | 2,490.10 | 2,490.20 | 2,461.10 | 2,472.00 | −18.10 | −0.73% | 0.01 cr | 2,479.37 | 45.6% | ₹32 cr |
| 14 Aug '26 | 2,478.80 | 2,505.00 | 2,461.00 | 2,490.10 | −4.20 | −0.17% | 0.04 cr | 2,489.87 | 53.5% | ₹88 cr |
| 13 Aug '26 | 2,483.90 | 2,507.00 | 2,474.40 | 2,494.30 | +11.30 | +0.46% | 0.04 cr | 2,488.27 | 33.1% | ₹88 cr |
| 12 Aug '26 | 2,700.50 | 2,700.60 | 2,457.00 | 2,483.00 | −247.00 | −9.05% | 0.21 cr | 2,549.85 | 31.0% | ₹545 cr |
| 11 Aug '26 | 2,752.00 | 2,783.50 | 2,711.60 | 2,730.00 | −21.60 | −0.78% | 0.02 cr | 2,746.04 | 50.9% | ₹61 cr |
| 10 Aug '26 | 2,788.40 | 2,788.40 | 2,742.50 | 2,751.60 | −23.00 | −0.83% | 0.01 cr | 2,764.08 | 49.7% | ₹34 cr |
| 07 Aug '26 | 2,778.40 | 2,796.60 | 2,751.20 | 2,774.60 | −21.40 | −0.77% | 0.01 cr | 2,769.00 | 42.6% | ₹24 cr |
| 06 Aug '26 | 2,819.00 | 2,819.00 | 2,779.10 | 2,796.00 | −14.00 | −0.50% | 0.01 cr | 2,794.80 | 60.3% | ₹26 cr |
| 05 Aug '26 | 2,792.30 | 2,825.60 | 2,781.60 | 2,810.00 | +24.50 | +0.88% | 0.02 cr | 2,805.18 | 57.9% | ₹66 cr |
| 04 Aug '26 | 2,806.50 | 2,840.00 | 2,785.50 | 2,785.50 | −7.50 | −0.27% | 0.02 cr | 2,817.36 | 42.8% | ₹43 cr |
| 03 Aug '26 | 2,754.60 | 2,845.00 | 2,746.60 | 2,793.00 | +41.80 | +1.52% | 0.03 cr | 2,817.78 | 45.5% | ₹78 cr |
| 31 Jul '26 | 2,778.80 | 2,781.30 | 2,740.00 | 2,751.20 | −26.10 | −0.94% | 0.01 cr | 2,753.44 | 57.9% | ₹28 cr |
| 30 Jul '26 | 2,754.00 | 2,783.00 | 2,718.00 | 2,777.30 | +23.40 | +0.85% | 0.01 cr | 2,758.27 | 44.6% | ₹34 cr |
| 29 Jul '26 | 2,716.60 | 2,761.00 | 2,713.00 | 2,753.90 | +47.30 | +1.75% | 0.03 cr | 2,738.45 | 65.8% | ₹71 cr |
| 28 Jul '26 | 2,751.00 | 2,751.20 | 2,698.80 | 2,706.60 | −36.00 | −1.31% | 0.01 cr | 2,716.62 | 42.0% | ₹38 cr |
| 27 Jul '26 | 2,751.00 | 2,765.90 | 2,735.60 | 2,742.60 | +11.40 | +0.42% | 0.01 cr | 2,750.64 | 46.1% | ₹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.
