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 | 2,916.20 | 2,919.00 | 2,800.00 | 2,814.40 | −91.50 | −3.15% | 0.01 cr | 2,848.07 | 57.1% | ₹29 cr |
| 03 Sep '26 | 2,886.60 | 2,945.00 | 2,858.10 | 2,905.90 | +39.40 | +1.37% | 0.01 cr | 2,902.88 | 36.8% | ₹23 cr |
| 02 Sep '26 | 2,954.00 | 2,970.00 | 2,845.60 | 2,866.50 | −122.10 | −4.09% | 0.02 cr | 2,874.57 | 52.1% | ₹65 cr |
| 01 Sep '26 | 3,054.00 | 3,057.90 | 2,951.10 | 2,988.60 | −100.80 | −3.26% | 0.01 cr | 3,002.93 | 46.2% | ₹41 cr |
| 31 Aug '26 | 3,013.00 | 3,182.00 | 2,978.20 | 3,089.40 | +77.80 | +2.58% | 0.08 cr | 3,086.00 | 63.0% | ₹242 cr |
| 28 Aug '26 | 3,052.00 | 3,095.00 | 2,962.10 | 3,011.60 | −14.90 | −0.49% | 0.01 cr | 3,013.97 | 35.6% | ₹19 cr |
| 27 Aug '26 | 3,071.90 | 3,150.50 | 3,011.00 | 3,026.50 | −38.50 | −1.26% | 0.01 cr | 3,074.33 | 44.8% | ₹24 cr |
| 26 Aug '26 | 3,082.00 | 3,165.20 | 3,044.00 | 3,065.00 | −16.80 | −0.55% | 0.00 cr | 3,093.27 | 42.4% | ₹15 cr |
| 25 Aug '26 | 3,150.00 | 3,180.00 | 3,032.30 | 3,081.80 | −69.20 | −2.20% | 0.01 cr | 3,102.00 | 45.8% | ₹30 cr |
| 24 Aug '26 | 3,270.00 | 3,272.50 | 3,130.10 | 3,151.00 | −102.10 | −3.14% | 0.01 cr | 3,173.15 | 45.3% | ₹34 cr |
| 21 Aug '26 | 3,283.90 | 3,368.90 | 3,232.50 | 3,253.10 | −8.30 | −0.25% | 0.01 cr | 3,286.92 | 45.4% | ₹25 cr |
| 20 Aug '26 | 3,267.00 | 3,349.70 | 3,227.60 | 3,261.40 | +38.70 | +1.20% | 0.01 cr | 3,280.17 | 45.0% | ₹45 cr |
| 19 Aug '26 | 3,244.70 | 3,270.70 | 3,168.20 | 3,222.70 | −22.00 | −0.68% | 0.01 cr | 3,219.31 | 47.9% | ₹32 cr |
| 18 Aug '26 | 3,268.00 | 3,319.90 | 3,215.70 | 3,244.70 | +4.50 | +0.14% | 0.01 cr | 3,261.77 | 48.9% | ₹38 cr |
| 17 Aug '26 | 3,168.70 | 3,273.50 | 3,143.10 | 3,240.20 | +87.30 | +2.77% | 0.01 cr | 3,222.10 | 52.4% | ₹48 cr |
| 14 Aug '26 | 3,059.80 | 3,183.50 | 3,020.10 | 3,152.90 | +93.10 | +3.04% | 0.02 cr | 3,135.26 | 44.4% | ₹50 cr |
| 13 Aug '26 | 3,079.90 | 3,182.30 | 3,036.00 | 3,059.80 | +9.80 | +0.32% | 0.01 cr | 3,095.95 | 35.5% | ₹39 cr |
| 12 Aug '26 | 3,120.00 | 3,135.00 | 3,012.60 | 3,050.00 | −46.20 | −1.49% | 0.02 cr | 3,060.32 | 52.4% | ₹62 cr |
| 11 Aug '26 | 2,945.00 | 3,116.00 | 2,900.00 | 3,096.20 | +187.90 | +6.46% | 0.03 cr | 3,012.68 | 36.2% | ₹99 cr |
| 10 Aug '26 | 2,811.00 | 2,999.00 | 2,804.30 | 2,908.30 | +97.90 | +3.48% | 0.07 cr | 2,914.23 | 56.2% | ₹213 cr |
| 07 Aug '26 | 2,789.00 | 2,839.40 | 2,749.40 | 2,810.40 | +16.10 | +0.58% | 0.01 cr | 2,785.77 | 42.8% | ₹26 cr |
| 06 Aug '26 | 2,843.00 | 2,866.30 | 2,790.00 | 2,794.30 | −52.10 | −1.83% | 0.01 cr | 2,821.88 | 46.6% | ₹19 cr |
| 05 Aug '26 | 2,800.00 | 2,878.00 | 2,766.40 | 2,846.40 | +50.50 | +1.81% | 0.01 cr | 2,839.66 | 46.1% | ₹34 cr |
| 04 Aug '26 | 2,753.00 | 2,851.20 | 2,740.00 | 2,795.90 | +43.80 | +1.59% | 0.02 cr | 2,795.60 | 50.0% | ₹52 cr |
| 03 Aug '26 | 2,749.30 | 2,900.00 | 2,697.80 | 2,752.10 | +67.70 | +2.52% | 0.04 cr | 2,808.41 | 44.0% | ₹99 cr |
| 31 Jul '26 | 2,739.50 | 2,828.00 | 2,676.90 | 2,684.40 | +35.60 | +1.34% | 0.02 cr | 2,744.33 | 38.3% | ₹42 cr |
| 30 Jul '26 | 2,672.50 | 2,709.90 | 2,625.00 | 2,648.80 | −9.00 | −0.34% | 0.01 cr | 2,661.88 | 48.5% | ₹27 cr |
| 29 Jul '26 | 2,560.00 | 2,739.30 | 2,560.00 | 2,657.80 | −47.60 | −1.76% | 0.02 cr | 2,665.05 | 52.2% | ₹52 cr |
| 28 Jul '26 | 2,778.30 | 2,815.40 | 2,675.80 | 2,705.40 | −72.90 | −2.62% | 0.01 cr | 2,722.83 | 56.5% | ₹31 cr |
| 27 Jul '26 | 2,690.00 | 2,792.00 | 2,690.00 | 2,778.30 | +89.10 | +3.31% | 0.01 cr | 2,753.63 | 59.4% | ₹33 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.
