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 | 1,925.40 | 1,925.40 | 1,870.50 | 1,881.30 | −21.10 | −1.11% | 0.00 cr | 1,893.75 | 62.8% | ₹2 cr |
| 03 Sep '26 | 1,890.00 | 1,945.00 | 1,850.60 | 1,902.40 | +16.90 | +0.90% | 0.00 cr | 1,903.24 | 55.8% | ₹2 cr |
| 02 Sep '26 | 1,902.50 | 1,934.90 | 1,870.00 | 1,885.50 | −18.80 | −0.99% | 0.00 cr | 1,883.27 | 63.6% | ₹3 cr |
| 01 Sep '26 | 1,874.90 | 1,950.00 | 1,874.90 | 1,904.30 | +4.80 | +0.25% | 0.00 cr | 1,919.84 | 62.2% | ₹3 cr |
| 31 Aug '26 | 1,869.30 | 1,913.00 | 1,865.10 | 1,899.50 | −1.50 | −0.08% | 0.00 cr | 1,891.82 | 49.0% | ₹2 cr |
| 28 Aug '26 | 1,861.40 | 1,932.00 | 1,861.40 | 1,901.00 | +39.60 | +2.13% | 0.00 cr | 1,905.54 | 54.5% | ₹3 cr |
| 27 Aug '26 | 1,832.00 | 1,900.00 | 1,832.00 | 1,861.40 | −1.60 | −0.09% | 0.00 cr | 1,873.31 | 53.4% | ₹2 cr |
| 26 Aug '26 | 1,884.00 | 1,925.00 | 1,840.00 | 1,863.00 | −8.20 | −0.44% | 0.00 cr | 1,884.87 | 66.9% | ₹4 cr |
| 25 Aug '26 | 1,901.00 | 1,928.70 | 1,850.00 | 1,871.20 | −54.90 | −2.85% | 0.00 cr | 1,887.87 | 66.5% | ₹3 cr |
| 24 Aug '26 | 1,960.00 | 1,977.00 | 1,920.50 | 1,926.10 | −22.90 | −1.17% | 0.00 cr | 1,948.32 | 61.2% | ₹2 cr |
| 21 Aug '26 | 1,874.10 | 1,960.00 | 1,865.00 | 1,949.00 | +74.90 | +4.00% | 0.00 cr | 1,925.35 | 57.2% | ₹4 cr |
| 20 Aug '26 | 1,954.80 | 1,954.80 | 1,861.20 | 1,874.10 | −39.30 | −2.05% | 0.00 cr | 1,905.08 | 58.8% | ₹3 cr |
| 19 Aug '26 | 1,952.70 | 1,968.90 | 1,893.20 | 1,913.40 | −29.60 | −1.52% | 0.00 cr | 1,913.44 | 59.8% | ₹2 cr |
| 18 Aug '26 | 1,919.50 | 1,960.00 | 1,910.40 | 1,943.00 | +23.50 | +1.22% | 0.00 cr | 1,931.26 | 60.9% | ₹2 cr |
| 17 Aug '26 | 1,965.00 | 1,998.00 | 1,914.00 | 1,919.50 | −51.90 | −2.63% | 0.00 cr | 1,935.26 | 61.3% | ₹2 cr |
| 14 Aug '26 | 2,037.90 | 2,037.90 | 1,951.50 | 1,971.40 | −30.40 | −1.52% | 0.00 cr | 1,986.66 | 56.8% | ₹2 cr |
| 13 Aug '26 | 1,934.90 | 2,019.00 | 1,908.20 | 2,001.80 | +75.40 | +3.91% | 0.00 cr | 1,970.62 | 48.6% | ₹5 cr |
| 12 Aug '26 | 2,018.90 | 2,018.90 | 1,920.00 | 1,926.40 | −56.20 | −2.83% | 0.00 cr | 1,944.70 | 58.4% | ₹3 cr |
| 11 Aug '26 | 1,903.00 | 1,998.00 | 1,871.50 | 1,982.60 | +79.70 | +4.19% | 0.00 cr | 1,952.66 | 60.6% | ₹6 cr |
| 10 Aug '26 | 1,950.00 | 1,981.40 | 1,893.40 | 1,902.90 | −17.70 | −0.92% | 0.00 cr | 1,922.54 | 48.6% | ₹3 cr |
| 07 Aug '26 | 1,912.00 | 1,945.00 | 1,891.10 | 1,920.60 | +3.50 | +0.18% | 0.00 cr | 1,915.09 | 42.1% | ₹3 cr |
| 06 Aug '26 | 2,003.00 | 2,015.00 | 1,905.00 | 1,917.10 | −55.10 | −2.79% | 0.00 cr | 1,934.25 | 46.0% | ₹6 cr |
| 05 Aug '26 | 2,096.50 | 2,096.50 | 1,950.00 | 1,972.20 | −25.20 | −1.26% | 0.01 cr | 2,016.54 | 54.9% | ₹16 cr |
| 04 Aug '26 | 1,997.40 | 1,997.40 | 1,997.40 | 1,997.40 | +95.10 | +5.00% | 0.00 cr | 1,997.40 | 53.6% | ₹4 cr |
| 03 Aug '26 | 1,902.30 | 1,902.30 | 1,902.30 | 1,902.30 | +90.50 | +5.00% | 0.00 cr | 1,902.30 | 99.8% | ₹1 cr |
| 31 Jul '26 | 1,764.40 | 1,829.00 | 1,740.90 | 1,811.80 | +65.00 | +3.72% | 0.01 cr | 1,793.52 | 60.3% | ₹11 cr |
| 30 Jul '26 | 1,818.90 | 1,835.00 | 1,744.00 | 1,746.80 | −47.00 | −2.62% | 0.00 cr | 1,775.02 | 53.9% | ₹4 cr |
| 29 Jul '26 | 1,769.00 | 1,829.30 | 1,747.10 | 1,793.80 | +51.60 | +2.96% | 0.01 cr | 1,794.53 | 58.3% | ₹10 cr |
| 28 Jul '26 | 1,814.10 | 1,855.80 | 1,728.10 | 1,742.20 | −76.80 | −4.22% | 0.01 cr | 1,770.84 | 70.8% | ₹10 cr |
| 27 Jul '26 | 1,871.00 | 1,911.90 | 1,800.00 | 1,819.00 | −2.00 | −0.11% | 0.00 cr | 1,849.88 | 67.5% | ₹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.
