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 | 2,399.90 | 2,416.00 | 2,270.10 | 2,306.10 | −93.70 | −3.90% | 0.01 cr | 2,322.70 | 53.6% | ₹32 cr |
| 03 Sep '26 | 2,454.00 | 2,481.80 | 2,388.50 | 2,399.80 | −40.20 | −1.65% | 0.01 cr | 2,424.86 | 51.8% | ₹13 cr |
| 02 Sep '26 | 2,473.30 | 2,479.00 | 2,435.00 | 2,440.00 | −41.00 | −1.65% | 0.00 cr | 2,453.94 | 52.2% | ₹7 cr |
| 01 Sep '26 | 2,521.00 | 2,528.00 | 2,454.00 | 2,481.00 | −40.20 | −1.59% | 0.00 cr | 2,486.83 | 44.3% | ₹12 cr |
| 31 Aug '26 | 2,596.10 | 2,600.10 | 2,512.90 | 2,521.20 | −59.40 | −2.30% | 0.00 cr | 2,537.39 | 48.2% | ₹10 cr |
| 28 Aug '26 | 2,547.40 | 2,586.00 | 2,546.20 | 2,580.60 | +33.20 | +1.30% | 0.00 cr | 2,565.46 | 61.7% | ₹12 cr |
| 27 Aug '26 | 2,513.90 | 2,570.00 | 2,513.90 | 2,547.40 | +34.10 | +1.36% | 0.00 cr | 2,546.44 | 57.9% | ₹13 cr |
| 26 Aug '26 | 2,497.50 | 2,534.90 | 2,495.70 | 2,513.30 | +9.90 | +0.40% | 0.00 cr | 2,518.41 | 47.3% | ₹8 cr |
| 25 Aug '26 | 2,514.00 | 2,535.00 | 2,488.00 | 2,503.40 | −10.60 | −0.42% | 0.00 cr | 2,507.20 | 43.1% | ₹6 cr |
| 24 Aug '26 | 2,502.40 | 2,541.00 | 2,475.00 | 2,514.00 | +11.60 | +0.46% | 0.00 cr | 2,498.78 | 50.5% | ₹10 cr |
| 21 Aug '26 | 2,456.20 | 2,515.40 | 2,435.50 | 2,502.40 | +46.80 | +1.91% | 0.01 cr | 2,467.30 | 64.4% | ₹32 cr |
| 20 Aug '26 | 2,439.90 | 2,466.30 | 2,433.00 | 2,455.60 | +27.90 | +1.15% | 0.00 cr | 2,452.21 | 53.6% | ₹7 cr |
| 19 Aug '26 | 2,440.10 | 2,469.10 | 2,412.50 | 2,427.70 | −16.10 | −0.66% | 0.01 cr | 2,439.24 | 51.1% | ₹14 cr |
| 18 Aug '26 | 2,452.30 | 2,494.00 | 2,425.30 | 2,443.80 | −8.50 | −0.35% | 0.01 cr | 2,456.41 | 44.1% | ₹13 cr |
| 17 Aug '26 | 2,440.00 | 2,472.00 | 2,418.00 | 2,452.30 | −2.90 | −0.12% | 0.01 cr | 2,446.62 | 51.6% | ₹12 cr |
| 14 Aug '26 | 2,460.00 | 2,478.00 | 2,440.10 | 2,455.20 | −4.70 | −0.19% | 0.00 cr | 2,459.04 | 52.2% | ₹9 cr |
| 13 Aug '26 | 2,401.70 | 2,468.00 | 2,401.70 | 2,459.90 | +52.90 | +2.20% | 0.01 cr | 2,447.09 | 49.8% | ₹14 cr |
| 12 Aug '26 | 2,430.90 | 2,438.90 | 2,400.00 | 2,407.00 | −35.30 | −1.45% | 0.01 cr | 2,412.59 | 57.6% | ₹17 cr |
| 11 Aug '26 | 2,526.80 | 2,550.90 | 2,422.50 | 2,442.30 | −88.30 | −3.49% | 0.01 cr | 2,483.51 | 58.1% | ₹24 cr |
| 10 Aug '26 | 2,532.00 | 2,548.80 | 2,452.60 | 2,530.60 | −86.10 | −3.29% | 0.02 cr | 2,491.40 | 43.6% | ₹61 cr |
| 07 Aug '26 | 2,610.40 | 2,643.10 | 2,592.00 | 2,616.70 | −0.30 | −0.01% | 0.00 cr | 2,612.27 | 54.1% | ₹13 cr |
| 06 Aug '26 | 2,580.80 | 2,644.60 | 2,566.10 | 2,617.00 | +43.90 | +1.71% | 0.01 cr | 2,607.53 | 46.5% | ₹17 cr |
| 05 Aug '26 | 2,640.00 | 2,650.00 | 2,560.00 | 2,573.10 | −42.70 | −1.63% | 0.01 cr | 2,602.87 | 55.2% | ₹18 cr |
| 04 Aug '26 | 2,601.20 | 2,626.90 | 2,570.00 | 2,615.80 | +22.80 | +0.88% | 0.00 cr | 2,608.76 | 50.6% | ₹11 cr |
| 03 Aug '26 | 2,594.00 | 2,627.90 | 2,566.50 | 2,593.00 | +26.60 | +1.04% | 0.01 cr | 2,601.03 | 55.0% | ₹24 cr |
| 31 Jul '26 | 2,600.00 | 2,617.60 | 2,522.50 | 2,566.40 | −68.90 | −2.61% | 0.02 cr | 2,576.92 | 52.5% | ₹39 cr |
| 30 Jul '26 | 2,651.00 | 2,687.30 | 2,622.10 | 2,635.30 | −24.50 | −0.92% | 0.00 cr | 2,650.97 | 47.3% | ₹9 cr |
| 29 Jul '26 | 2,649.40 | 2,698.00 | 2,618.00 | 2,659.80 | +23.70 | +0.90% | 0.01 cr | 2,648.99 | 50.2% | ₹14 cr |
| 28 Jul '26 | 2,690.00 | 2,699.00 | 2,610.50 | 2,636.10 | −56.80 | −2.11% | 0.01 cr | 2,651.11 | 57.4% | ₹16 cr |
| 27 Jul '26 | 2,629.00 | 2,721.90 | 2,572.60 | 2,692.90 | +99.30 | +3.83% | 0.01 cr | 2,663.04 | 49.4% | ₹36 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.
