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 | 2,411.10 | 2,411.10 | 2,285.00 | 2,306.10 | −105.00 | −4.35% | 0.02 cr | 2,337.14 | 50.8% | ₹54 cr |
| 03 Sep '26 | 2,415.80 | 2,432.70 | 2,397.00 | 2,411.10 | +7.30 | +0.30% | 0.01 cr | 2,412.83 | 72.9% | ₹22 cr |
| 02 Sep '26 | 2,460.10 | 2,460.10 | 2,374.60 | 2,403.80 | −57.40 | −2.33% | 0.01 cr | 2,401.05 | 52.8% | ₹23 cr |
| 01 Sep '26 | 2,488.60 | 2,519.90 | 2,421.10 | 2,461.20 | −27.40 | −1.10% | 0.01 cr | 2,467.95 | 50.1% | ₹27 cr |
| 31 Aug '26 | 2,517.90 | 2,530.20 | 2,447.00 | 2,488.60 | −20.90 | −0.83% | 0.01 cr | 2,473.02 | 53.3% | ₹20 cr |
| 28 Aug '26 | 2,509.00 | 2,535.00 | 2,494.50 | 2,509.50 | +7.00 | +0.28% | 0.01 cr | 2,513.90 | 60.8% | ₹30 cr |
| 27 Aug '26 | 2,488.00 | 2,529.00 | 2,485.00 | 2,502.50 | +16.60 | +0.67% | 0.01 cr | 2,508.49 | 62.1% | ₹25 cr |
| 26 Aug '26 | 2,564.00 | 2,573.90 | 2,471.10 | 2,485.90 | −65.40 | −2.56% | 0.02 cr | 2,521.98 | 61.6% | ₹42 cr |
| 25 Aug '26 | 2,572.40 | 2,582.90 | 2,508.00 | 2,551.30 | −10.40 | −0.41% | 0.01 cr | 2,546.93 | 56.4% | ₹32 cr |
| 24 Aug '26 | 2,510.70 | 2,578.00 | 2,489.80 | 2,561.70 | +64.30 | +2.57% | 0.02 cr | 2,551.21 | 65.0% | ₹45 cr |
| 21 Aug '26 | 2,497.10 | 2,527.00 | 2,485.10 | 2,497.40 | −0.50 | −0.02% | 0.02 cr | 2,511.92 | 68.5% | ₹40 cr |
| 20 Aug '26 | 2,540.00 | 2,551.00 | 2,482.00 | 2,497.90 | −10.10 | −0.40% | 0.01 cr | 2,515.53 | 62.2% | ₹22 cr |
| 19 Aug '26 | 2,497.80 | 2,520.40 | 2,460.00 | 2,508.00 | +7.80 | +0.31% | 0.01 cr | 2,489.04 | 52.3% | ₹21 cr |
| 18 Aug '26 | 2,446.90 | 2,516.70 | 2,410.20 | 2,500.20 | −34.30 | −1.35% | 0.02 cr | 2,458.95 | 46.1% | ₹55 cr |
| 17 Aug '26 | 2,559.10 | 2,584.70 | 2,519.90 | 2,534.50 | +2.00 | +0.08% | 0.03 cr | 2,540.86 | 64.9% | ₹67 cr |
| 14 Aug '26 | 2,400.00 | 2,588.90 | 2,400.00 | 2,532.50 | +127.50 | +5.30% | 0.05 cr | 2,524.05 | 50.9% | ₹116 cr |
| 13 Aug '26 | 2,425.00 | 2,441.40 | 2,388.80 | 2,405.00 | −31.80 | −1.30% | 0.01 cr | 2,417.62 | 55.1% | ₹26 cr |
| 12 Aug '26 | 2,411.00 | 2,478.00 | 2,408.60 | 2,436.80 | +34.00 | +1.42% | 0.02 cr | 2,438.78 | 61.9% | ₹37 cr |
| 11 Aug '26 | 2,399.50 | 2,429.70 | 2,369.50 | 2,402.80 | +30.80 | +1.30% | 0.03 cr | 2,393.03 | 56.3% | ₹71 cr |
| 10 Aug '26 | 2,446.10 | 2,532.00 | 2,355.20 | 2,372.00 | −74.10 | −3.03% | 0.02 cr | 2,429.60 | 49.5% | ₹55 cr |
| 07 Aug '26 | 2,442.50 | 2,479.60 | 2,367.60 | 2,446.10 | +8.40 | +0.34% | 0.02 cr | 2,417.33 | 44.9% | ₹48 cr |
| 06 Aug '26 | 2,520.00 | 2,590.00 | 2,402.00 | 2,437.70 | −72.60 | −2.89% | 0.04 cr | 2,513.16 | 31.5% | ₹94 cr |
| 05 Aug '26 | 2,429.80 | 2,543.10 | 2,425.10 | 2,510.30 | +77.90 | +3.20% | 0.03 cr | 2,506.03 | 47.9% | ₹66 cr |
| 04 Aug '26 | 2,485.00 | 2,542.00 | 2,381.50 | 2,432.40 | −51.00 | −2.05% | 0.03 cr | 2,475.17 | 53.1% | ₹66 cr |
| 03 Aug '26 | 2,430.20 | 2,498.90 | 2,410.00 | 2,483.40 | +91.70 | +3.83% | 0.02 cr | 2,467.31 | 57.4% | ₹38 cr |
| 31 Jul '26 | 2,388.10 | 2,399.20 | 2,366.20 | 2,391.70 | +32.70 | +1.39% | 0.01 cr | 2,381.92 | 61.0% | ₹18 cr |
| 30 Jul '26 | 2,347.70 | 2,416.90 | 2,347.70 | 2,359.00 | +11.30 | +0.48% | 0.01 cr | 2,373.36 | 56.5% | ₹18 cr |
| 29 Jul '26 | 2,385.00 | 2,390.10 | 2,333.90 | 2,347.70 | −7.90 | −0.34% | 0.01 cr | 2,352.83 | 54.9% | ₹13 cr |
| 28 Jul '26 | 2,423.00 | 2,439.90 | 2,299.20 | 2,355.60 | −63.70 | −2.63% | 0.02 cr | 2,364.85 | 56.5% | ₹49 cr |
| 27 Jul '26 | 2,371.60 | 2,434.00 | 2,335.60 | 2,419.30 | +83.70 | +3.58% | 0.02 cr | 2,386.04 | 54.4% | ₹36 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.
