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 | 2,661.00 | 2,748.00 | 2,656.20 | 2,727.00 | +57.30 | +2.15% | 0.01 cr | 2,710.98 | 38.4% | ₹20 cr |
| 03 Sep '26 | 2,621.30 | 2,719.00 | 2,591.60 | 2,669.70 | +35.40 | +1.34% | 0.01 cr | 2,662.10 | 37.4% | ₹14 cr |
| 02 Sep '26 | 2,610.00 | 2,656.00 | 2,556.00 | 2,634.30 | +29.20 | +1.12% | 0.00 cr | 2,610.37 | 39.3% | ₹12 cr |
| 01 Sep '26 | 2,649.70 | 2,682.60 | 2,565.10 | 2,605.10 | −44.60 | −1.68% | 0.00 cr | 2,624.38 | 37.0% | ₹12 cr |
| 31 Aug '26 | 2,616.10 | 2,680.00 | 2,533.40 | 2,649.70 | +38.60 | +1.48% | 0.01 cr | 2,628.96 | 44.8% | ₹27 cr |
| 28 Aug '26 | 2,650.00 | 2,685.30 | 2,588.00 | 2,611.10 | −43.70 | −1.65% | 0.00 cr | 2,639.44 | 40.9% | ₹13 cr |
| 27 Aug '26 | 2,641.10 | 2,759.90 | 2,631.00 | 2,654.80 | +13.20 | +0.50% | 0.01 cr | 2,699.14 | 19.9% | ₹33 cr |
| 26 Aug '26 | 2,661.10 | 2,690.30 | 2,582.40 | 2,641.60 | −69.90 | −2.58% | 0.02 cr | 2,639.23 | 26.5% | ₹46 cr |
| 25 Aug '26 | 2,740.20 | 2,843.90 | 2,665.20 | 2,711.50 | +14.50 | +0.54% | 0.10 cr | 2,735.49 | 20.3% | ₹276 cr |
| 24 Aug '26 | 2,354.40 | 2,777.00 | 2,323.00 | 2,697.00 | +342.60 | +14.55% | 0.09 cr | 2,656.35 | 21.5% | ₹240 cr |
| 21 Aug '26 | 2,289.60 | 2,360.00 | 2,278.60 | 2,354.40 | +64.80 | +2.83% | 0.00 cr | 2,344.23 | 49.9% | ₹10 cr |
| 20 Aug '26 | 2,315.00 | 2,329.40 | 2,280.00 | 2,289.60 | −17.70 | −0.77% | 0.00 cr | 2,290.91 | 52.1% | ₹4 cr |
| 19 Aug '26 | 2,385.40 | 2,390.00 | 2,290.00 | 2,307.30 | −61.30 | −2.59% | 0.00 cr | 2,316.93 | 70.0% | ₹4 cr |
| 18 Aug '26 | 2,355.00 | 2,425.00 | 2,352.90 | 2,368.60 | +15.00 | +0.64% | 0.01 cr | 2,390.04 | 47.9% | ₹15 cr |
| 17 Aug '26 | 2,352.00 | 2,370.50 | 2,302.60 | 2,353.60 | +1.60 | +0.07% | 0.00 cr | 2,337.70 | 49.8% | ₹5 cr |
| 14 Aug '26 | 2,282.20 | 2,360.30 | 2,281.00 | 2,352.00 | +54.00 | +2.35% | 0.00 cr | 2,348.06 | 54.4% | ₹7 cr |
| 13 Aug '26 | 2,240.40 | 2,333.00 | 2,227.60 | 2,298.00 | +57.60 | +2.57% | 0.00 cr | 2,302.39 | 47.5% | ₹9 cr |
| 12 Aug '26 | 2,255.00 | 2,300.00 | 2,223.00 | 2,240.40 | −14.60 | −0.65% | 0.00 cr | 2,265.32 | 53.2% | ₹11 cr |
| 11 Aug '26 | 2,269.10 | 2,284.90 | 2,246.60 | 2,255.00 | −14.10 | −0.62% | 0.01 cr | 2,268.91 | 73.0% | ₹13 cr |
| 10 Aug '26 | 2,406.00 | 2,412.60 | 2,212.60 | 2,269.10 | +71.50 | +3.25% | 0.03 cr | 2,287.53 | 34.6% | ₹57 cr |
| 07 Aug '26 | 2,374.80 | 2,394.60 | 2,154.60 | 2,197.60 | −173.00 | −7.30% | 0.03 cr | 2,253.78 | 41.7% | ₹75 cr |
| 06 Aug '26 | 2,381.50 | 2,420.00 | 2,351.00 | 2,370.60 | −10.90 | −0.46% | 0.00 cr | 2,392.74 | 65.9% | ₹8 cr |
| 05 Aug '26 | 2,374.30 | 2,424.00 | 2,350.00 | 2,381.50 | +7.20 | +0.30% | 0.00 cr | 2,394.25 | 60.3% | ₹7 cr |
| 04 Aug '26 | 2,371.80 | 2,393.60 | 2,348.00 | 2,374.30 | +2.50 | +0.11% | 0.00 cr | 2,369.04 | 62.2% | ₹3 cr |
| 03 Aug '26 | 2,373.00 | 2,424.30 | 2,358.90 | 2,371.80 | +12.90 | +0.55% | 0.00 cr | 2,390.74 | 53.6% | ₹6 cr |
| 31 Jul '26 | 2,398.20 | 2,413.50 | 2,355.00 | 2,358.90 | −26.30 | −1.10% | 0.00 cr | 2,373.69 | 64.5% | ₹4 cr |
| 30 Jul '26 | 2,397.60 | 2,420.90 | 2,356.10 | 2,385.20 | −4.00 | −0.17% | 0.01 cr | 2,385.69 | 73.1% | ₹22 cr |
| 29 Jul '26 | 2,357.00 | 2,408.70 | 2,357.00 | 2,389.20 | +32.70 | +1.39% | 0.00 cr | 2,382.16 | 48.2% | ₹3 cr |
| 28 Jul '26 | 2,400.00 | 2,410.80 | 2,350.00 | 2,356.50 | −47.80 | −1.99% | 0.00 cr | 2,372.60 | 54.7% | ₹5 cr |
| 27 Jul '26 | 2,400.80 | 2,435.70 | 2,395.10 | 2,404.30 | +9.80 | +0.41% | 0.00 cr | 2,406.73 | 56.9% | ₹4 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.
