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 | 2,550.00 | 2,609.00 | 2,374.40 | 2,454.10 | −163.60 | −6.25% | 0.26 cr | 2,465.07 | 30.2% | ₹640 cr |
| 03 Sep '26 | 2,650.00 | 2,685.90 | 2,594.00 | 2,617.70 | −12.70 | −0.48% | 0.07 cr | 2,624.86 | 44.4% | ₹180 cr |
| 02 Sep '26 | 2,869.50 | 2,869.50 | 2,618.00 | 2,630.40 | −239.40 | −8.34% | 0.12 cr | 2,703.17 | 45.8% | ₹311 cr |
| 01 Sep '26 | 2,942.60 | 2,980.00 | 2,834.00 | 2,869.80 | −58.60 | −2.00% | 0.05 cr | 2,915.22 | 46.8% | ₹152 cr |
| 31 Aug '26 | 2,900.00 | 2,958.00 | 2,870.50 | 2,928.40 | +23.20 | +0.80% | 0.06 cr | 2,912.76 | 48.8% | ₹188 cr |
| 28 Aug '26 | 2,843.30 | 2,925.00 | 2,840.00 | 2,905.20 | +75.10 | +2.65% | 0.06 cr | 2,893.12 | 41.0% | ₹182 cr |
| 27 Aug '26 | 2,819.00 | 2,918.80 | 2,790.00 | 2,830.10 | +19.50 | +0.69% | 0.08 cr | 2,850.27 | 51.1% | ₹221 cr |
| 26 Aug '26 | 2,807.00 | 2,845.80 | 2,800.10 | 2,810.60 | +9.40 | +0.34% | 0.02 cr | 2,817.34 | 52.8% | ₹61 cr |
| 25 Aug '26 | 2,870.40 | 2,895.20 | 2,786.80 | 2,801.20 | −68.70 | −2.39% | 0.03 cr | 2,821.09 | 46.5% | ₹91 cr |
| 24 Aug '26 | 2,920.90 | 2,983.80 | 2,862.00 | 2,869.90 | −49.40 | −1.69% | 0.03 cr | 2,920.12 | 47.2% | ₹96 cr |
| 21 Aug '26 | 2,890.00 | 2,931.40 | 2,850.00 | 2,919.30 | +25.10 | +0.87% | 0.03 cr | 2,901.13 | 52.5% | ₹78 cr |
| 20 Aug '26 | 2,911.80 | 2,920.00 | 2,860.00 | 2,894.20 | −4.60 | −0.16% | 0.02 cr | 2,886.83 | 40.8% | ₹72 cr |
| 19 Aug '26 | 2,790.00 | 2,920.90 | 2,777.50 | 2,898.80 | +113.90 | +4.09% | 0.06 cr | 2,853.01 | 41.8% | ₹180 cr |
| 18 Aug '26 | 2,748.60 | 2,870.00 | 2,740.50 | 2,784.90 | +36.30 | +1.32% | 0.07 cr | 2,815.20 | 35.1% | ₹197 cr |
| 17 Aug '26 | 2,779.10 | 2,793.60 | 2,708.30 | 2,748.60 | −37.00 | −1.33% | 0.03 cr | 2,753.00 | 52.3% | ₹88 cr |
| 14 Aug '26 | 2,830.00 | 2,845.00 | 2,765.40 | 2,785.60 | −48.60 | −1.71% | 0.02 cr | 2,789.40 | 46.9% | ₹57 cr |
| 13 Aug '26 | 2,789.00 | 2,848.00 | 2,780.50 | 2,834.20 | +44.60 | +1.60% | 0.02 cr | 2,815.01 | 48.6% | ₹49 cr |
| 12 Aug '26 | 2,835.00 | 2,844.90 | 2,775.00 | 2,789.60 | −23.20 | −0.82% | 0.02 cr | 2,803.84 | 46.4% | ₹66 cr |
| 11 Aug '26 | 2,763.00 | 2,845.00 | 2,738.00 | 2,812.80 | +55.90 | +2.03% | 0.03 cr | 2,788.17 | 49.0% | ₹87 cr |
| 10 Aug '26 | 2,760.00 | 2,795.00 | 2,727.00 | 2,756.90 | −2.60 | −0.09% | 0.02 cr | 2,763.50 | 39.4% | ₹60 cr |
| 07 Aug '26 | 2,760.00 | 2,794.00 | 2,736.60 | 2,759.50 | −4.90 | −0.18% | 0.03 cr | 2,766.17 | 43.8% | ₹79 cr |
| 06 Aug '26 | 2,793.00 | 2,810.50 | 2,744.60 | 2,764.40 | −28.60 | −1.02% | 0.04 cr | 2,778.49 | 43.4% | ₹119 cr |
| 05 Aug '26 | 2,654.30 | 2,815.00 | 2,648.50 | 2,793.00 | +151.90 | +5.75% | 0.12 cr | 2,755.64 | 34.8% | ₹335 cr |
| 04 Aug '26 | 2,639.50 | 2,662.40 | 2,598.70 | 2,641.10 | +9.20 | +0.35% | 0.05 cr | 2,637.53 | 53.5% | ₹132 cr |
| 03 Aug '26 | 2,634.00 | 2,656.00 | 2,605.10 | 2,631.90 | +29.10 | +1.12% | 0.03 cr | 2,631.88 | 50.5% | ₹76 cr |
| 31 Jul '26 | 2,600.00 | 2,660.60 | 2,593.00 | 2,602.80 | +40.60 | +1.58% | 0.05 cr | 2,622.52 | 46.0% | ₹138 cr |
| 30 Jul '26 | 2,558.90 | 2,622.00 | 2,541.10 | 2,562.20 | +3.30 | +0.13% | 0.05 cr | 2,580.35 | 39.7% | ₹135 cr |
| 29 Jul '26 | 2,599.90 | 2,622.00 | 2,535.00 | 2,558.90 | −18.00 | −0.70% | 0.08 cr | 2,571.97 | 45.4% | ₹200 cr |
| 28 Jul '26 | 2,750.00 | 2,775.00 | 2,516.50 | 2,576.90 | +51.60 | +2.04% | 0.39 cr | 2,625.34 | 17.6% | ₹1,014 cr |
| 27 Jul '26 | 2,529.00 | 2,584.00 | 2,453.00 | 2,525.30 | +31.70 | +1.27% | 0.18 cr | 2,517.50 | 30.5% | ₹442 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.
