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 | 2,221.00 | 2,258.30 | 2,201.60 | 2,225.00 | −7.90 | −0.35% | 0.01 cr | 2,238.46 | 51.1% | ₹22 cr |
| 03 Sep '26 | 2,186.50 | 2,262.00 | 2,186.50 | 2,232.90 | +46.40 | +2.12% | 0.03 cr | 2,242.69 | 57.6% | ₹77 cr |
| 02 Sep '26 | 2,204.00 | 2,219.60 | 2,165.90 | 2,186.50 | −39.60 | −1.78% | 0.06 cr | 2,188.90 | 63.0% | ₹129 cr |
| 01 Sep '26 | 2,295.10 | 2,299.90 | 2,210.00 | 2,226.10 | −74.30 | −3.23% | 0.12 cr | 2,250.93 | 60.2% | ₹273 cr |
| 31 Aug '26 | 2,298.40 | 2,324.00 | 2,259.10 | 2,300.40 | +22.00 | +0.97% | 0.07 cr | 2,295.72 | 54.8% | ₹163 cr |
| 28 Aug '26 | 2,211.30 | 2,299.90 | 2,211.30 | 2,278.40 | +49.70 | +2.23% | 0.04 cr | 2,273.90 | 52.7% | ₹90 cr |
| 27 Aug '26 | 2,228.00 | 2,241.20 | 2,201.50 | 2,228.70 | +7.30 | +0.33% | 0.03 cr | 2,226.32 | 48.9% | ₹72 cr |
| 26 Aug '26 | 2,185.00 | 2,252.20 | 2,150.20 | 2,221.40 | +40.20 | +1.84% | 0.09 cr | 2,202.56 | 47.9% | ₹189 cr |
| 25 Aug '26 | 2,190.00 | 2,198.30 | 2,150.00 | 2,181.20 | −2.90 | −0.13% | 0.04 cr | 2,176.76 | 49.3% | ₹86 cr |
| 24 Aug '26 | 2,180.00 | 2,193.00 | 2,120.50 | 2,184.10 | +3.30 | +0.15% | 0.06 cr | 2,157.90 | 51.9% | ₹129 cr |
| 21 Aug '26 | 2,143.70 | 2,218.00 | 2,143.50 | 2,180.80 | +52.70 | +2.48% | 0.04 cr | 2,184.15 | 43.3% | ₹90 cr |
| 20 Aug '26 | 2,068.00 | 2,135.40 | 2,053.30 | 2,128.10 | +70.70 | +3.44% | 0.03 cr | 2,103.23 | 62.7% | ₹59 cr |
| 19 Aug '26 | 2,072.90 | 2,088.00 | 2,050.00 | 2,057.40 | −3.10 | −0.15% | 0.01 cr | 2,071.85 | 51.9% | ₹28 cr |
| 18 Aug '26 | 2,052.00 | 2,079.80 | 2,038.00 | 2,060.50 | −5.60 | −0.27% | 0.02 cr | 2,061.91 | 64.2% | ₹36 cr |
| 17 Aug '26 | 2,042.50 | 2,079.80 | 2,035.00 | 2,066.10 | +8.40 | +0.41% | 0.01 cr | 2,064.14 | 58.7% | ₹28 cr |
| 14 Aug '26 | 2,060.00 | 2,075.00 | 2,051.00 | 2,057.70 | −11.90 | −0.57% | 0.01 cr | 2,060.66 | 51.7% | ₹14 cr |
| 13 Aug '26 | 2,085.30 | 2,090.40 | 2,048.20 | 2,069.60 | −3.70 | −0.18% | 0.01 cr | 2,065.33 | 49.3% | ₹14 cr |
| 12 Aug '26 | 2,114.70 | 2,119.80 | 2,060.00 | 2,073.30 | −41.40 | −1.96% | 0.01 cr | 2,084.74 | 41.8% | ₹23 cr |
| 11 Aug '26 | 2,120.00 | 2,120.20 | 2,075.60 | 2,114.70 | +14.00 | +0.67% | 0.01 cr | 2,106.92 | 58.9% | ₹30 cr |
| 10 Aug '26 | 2,109.70 | 2,114.80 | 2,071.00 | 2,100.70 | −9.00 | −0.43% | 0.01 cr | 2,092.24 | 51.2% | ₹23 cr |
| 07 Aug '26 | 2,112.00 | 2,124.90 | 2,089.10 | 2,109.70 | +0.00 | +0.00% | 0.02 cr | 2,109.85 | 70.5% | ₹36 cr |
| 06 Aug '26 | 2,100.00 | 2,140.00 | 2,090.30 | 2,109.70 | −26.90 | −1.26% | 0.01 cr | 2,115.46 | 46.1% | ₹26 cr |
| 05 Aug '26 | 2,041.00 | 2,158.40 | 2,041.00 | 2,136.60 | +84.30 | +4.11% | 0.03 cr | 2,106.78 | 59.1% | ₹71 cr |
| 04 Aug '26 | 2,052.00 | 2,080.00 | 2,007.00 | 2,052.30 | +4.50 | +0.22% | 0.02 cr | 2,058.84 | 52.4% | ₹37 cr |
| 03 Aug '26 | 2,066.40 | 2,088.00 | 2,025.00 | 2,047.80 | −7.70 | −0.37% | 0.03 cr | 2,057.35 | 69.9% | ₹65 cr |
| 31 Jul '26 | 2,038.00 | 2,095.10 | 2,033.10 | 2,055.50 | +26.80 | +1.32% | 0.03 cr | 2,064.83 | 55.3% | ₹54 cr |
| 30 Jul '26 | 2,035.00 | 2,052.70 | 2,014.10 | 2,028.70 | −14.60 | −0.71% | 0.01 cr | 2,032.41 | 51.4% | ₹25 cr |
| 29 Jul '26 | 2,015.70 | 2,053.00 | 1,970.50 | 2,043.30 | +37.50 | +1.87% | 0.03 cr | 2,018.24 | 54.1% | ₹52 cr |
| 28 Jul '26 | 2,048.00 | 2,055.00 | 1,989.70 | 2,005.80 | −39.00 | −1.91% | 0.02 cr | 2,007.51 | 53.9% | ₹35 cr |
| 27 Jul '26 | 2,095.90 | 2,110.00 | 2,032.20 | 2,044.80 | −40.60 | −1.95% | 0.03 cr | 2,068.95 | 64.3% | ₹71 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.
