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 | 2,652.40 | 2,739.00 | 2,638.90 | 2,721.60 | +69.20 | +2.61% | 0.00 cr | 2,690.24 | 46.2% | ₹6 cr |
| 03 Sep '26 | 2,596.90 | 2,698.90 | 2,583.10 | 2,652.40 | +87.50 | +3.41% | 0.00 cr | 2,654.78 | 36.0% | ₹7 cr |
| 02 Sep '26 | 2,590.50 | 2,591.30 | 2,550.00 | 2,564.90 | −25.60 | −0.99% | 0.00 cr | 2,567.55 | 50.5% | ₹2 cr |
| 01 Sep '26 | 2,665.00 | 2,665.00 | 2,578.00 | 2,590.50 | −38.50 | −1.46% | 0.00 cr | 2,597.83 | 53.6% | ₹1 cr |
| 31 Aug '26 | 2,525.00 | 2,678.90 | 2,509.10 | 2,629.00 | +91.40 | +3.60% | 0.00 cr | 2,622.54 | 50.8% | ₹6 cr |
| 28 Aug '26 | 2,582.30 | 2,582.30 | 2,490.10 | 2,537.60 | −30.00 | −1.17% | 0.00 cr | 2,523.25 | 60.9% | ₹4 cr |
| 27 Aug '26 | 2,592.70 | 2,617.00 | 2,560.00 | 2,567.60 | −25.10 | −0.97% | 0.00 cr | 2,585.11 | 50.2% | ₹1 cr |
| 26 Aug '26 | 2,584.50 | 2,623.00 | 2,580.30 | 2,592.70 | +8.20 | +0.32% | 0.00 cr | 2,603.43 | 46.7% | ₹1 cr |
| 25 Aug '26 | 2,640.00 | 2,647.60 | 2,560.00 | 2,584.50 | −38.90 | −1.48% | 0.00 cr | 2,580.37 | 50.5% | ₹3 cr |
| 24 Aug '26 | 2,636.60 | 2,666.20 | 2,610.00 | 2,623.40 | −13.20 | −0.50% | 0.00 cr | 2,628.85 | 48.9% | ₹2 cr |
| 21 Aug '26 | 2,654.80 | 2,672.90 | 2,612.20 | 2,636.60 | −18.20 | −0.69% | 0.00 cr | 2,643.22 | 47.2% | ₹1 cr |
| 20 Aug '26 | 2,699.00 | 2,699.00 | 2,646.20 | 2,654.80 | −12.90 | −0.48% | 0.00 cr | 2,666.68 | 52.8% | ₹1 cr |
| 19 Aug '26 | 2,699.00 | 2,699.00 | 2,640.80 | 2,667.70 | −35.00 | −1.30% | 0.00 cr | 2,661.51 | 58.8% | ₹2 cr |
| 18 Aug '26 | 2,741.30 | 2,770.00 | 2,663.00 | 2,702.70 | −38.60 | −1.41% | 0.00 cr | 2,723.58 | 40.9% | ₹3 cr |
| 17 Aug '26 | 2,772.00 | 2,822.90 | 2,720.00 | 2,741.30 | −41.00 | −1.47% | 0.00 cr | 2,764.87 | 42.0% | ₹4 cr |
| 14 Aug '26 | 2,830.50 | 2,843.00 | 2,757.80 | 2,782.30 | −48.20 | −1.70% | 0.00 cr | 2,787.41 | 45.5% | ₹4 cr |
| 13 Aug '26 | 2,605.50 | 2,867.00 | 2,605.50 | 2,830.50 | +217.80 | +8.34% | 0.01 cr | 2,767.30 | 35.4% | ₹22 cr |
| 12 Aug '26 | 2,625.00 | 2,645.80 | 2,604.00 | 2,612.70 | −20.70 | −0.79% | 0.00 cr | 2,619.60 | 53.3% | ₹2 cr |
| 11 Aug '26 | 2,625.00 | 2,688.00 | 2,605.80 | 2,633.40 | −4.60 | −0.17% | 0.00 cr | 2,638.28 | 62.6% | ₹2 cr |
| 10 Aug '26 | 2,662.00 | 2,698.20 | 2,625.00 | 2,638.00 | −23.30 | −0.88% | 0.00 cr | 2,665.45 | 60.9% | ₹3 cr |
| 07 Aug '26 | 2,660.10 | 2,709.90 | 2,645.80 | 2,661.30 | −27.60 | −1.03% | 0.00 cr | 2,671.07 | 47.4% | ₹2 cr |
| 06 Aug '26 | 2,724.00 | 2,765.00 | 2,657.00 | 2,688.90 | −18.90 | −0.70% | 0.00 cr | 2,710.18 | 57.3% | ₹3 cr |
| 05 Aug '26 | 2,778.30 | 2,778.30 | 2,662.50 | 2,707.80 | −37.90 | −1.38% | 0.00 cr | 2,704.48 | 47.1% | ₹3 cr |
| 04 Aug '26 | 2,784.20 | 2,791.80 | 2,727.10 | 2,745.70 | −11.10 | −0.40% | 0.00 cr | 2,757.48 | 40.0% | ₹2 cr |
| 03 Aug '26 | 2,780.00 | 2,819.50 | 2,727.30 | 2,756.80 | −11.40 | −0.41% | 0.00 cr | 2,781.01 | 40.8% | ₹4 cr |
| 31 Jul '26 | 2,829.90 | 2,836.90 | 2,752.00 | 2,768.20 | −9.90 | −0.36% | 0.00 cr | 2,778.19 | 43.0% | ₹4 cr |
| 30 Jul '26 | 2,863.40 | 2,899.80 | 2,770.00 | 2,778.10 | −72.10 | −2.53% | 0.00 cr | 2,812.71 | 60.0% | ₹7 cr |
| 29 Jul '26 | 2,950.00 | 3,019.70 | 2,768.90 | 2,850.20 | −38.50 | −1.33% | 0.01 cr | 2,870.04 | 32.7% | ₹15 cr |
| 28 Jul '26 | 2,920.00 | 2,924.60 | 2,850.00 | 2,888.70 | −39.40 | −1.35% | 0.00 cr | 2,886.61 | 44.1% | ₹2 cr |
| 27 Jul '26 | 2,920.50 | 2,984.90 | 2,900.00 | 2,928.10 | −8.90 | −0.30% | 0.00 cr | 2,935.03 | 41.5% | ₹5 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.
