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 | 3,070.00 | 3,081.90 | 2,981.00 | 3,002.50 | −60.30 | −1.97% | 0.00 cr | 3,039.41 | 60.5% | ₹10 cr |
| 03 Sep '26 | 3,064.00 | 3,131.00 | 3,030.00 | 3,062.80 | +23.60 | +0.78% | 0.01 cr | 3,079.58 | 57.1% | ₹19 cr |
| 02 Sep '26 | 2,958.00 | 3,082.90 | 2,935.60 | 3,039.20 | +86.20 | +2.92% | 0.01 cr | 3,028.86 | 49.1% | ₹24 cr |
| 01 Sep '26 | 3,028.00 | 3,074.30 | 2,905.00 | 2,953.00 | −30.30 | −1.02% | 0.02 cr | 3,040.72 | 77.5% | ₹55 cr |
| 31 Aug '26 | 2,952.20 | 3,049.90 | 2,878.60 | 2,983.30 | +31.10 | +1.05% | 0.01 cr | 2,966.87 | 61.5% | ₹18 cr |
| 28 Aug '26 | 2,912.60 | 2,960.00 | 2,888.40 | 2,952.20 | +60.60 | +2.10% | 0.00 cr | 2,933.44 | 61.0% | ₹11 cr |
| 27 Aug '26 | 2,870.00 | 2,930.00 | 2,835.10 | 2,891.60 | +26.80 | +0.94% | 0.00 cr | 2,881.08 | 53.0% | ₹10 cr |
| 26 Aug '26 | 2,765.20 | 2,905.00 | 2,729.90 | 2,864.80 | +132.80 | +4.86% | 0.01 cr | 2,852.70 | 43.2% | ₹16 cr |
| 25 Aug '26 | 2,745.00 | 2,809.60 | 2,710.00 | 2,732.00 | −16.10 | −0.59% | 0.00 cr | 2,757.96 | 71.1% | ₹9 cr |
| 24 Aug '26 | 2,765.00 | 2,795.90 | 2,707.90 | 2,748.10 | −10.20 | −0.37% | 0.00 cr | 2,745.31 | 57.3% | ₹10 cr |
| 21 Aug '26 | 2,760.00 | 2,777.20 | 2,725.60 | 2,758.30 | +4.60 | +0.17% | 0.00 cr | 2,752.11 | 65.6% | ₹5 cr |
| 20 Aug '26 | 2,815.00 | 2,907.10 | 2,725.80 | 2,753.70 | −46.70 | −1.67% | 0.01 cr | 2,821.60 | 47.7% | ₹26 cr |
| 19 Aug '26 | 2,660.00 | 2,819.40 | 2,655.80 | 2,800.40 | +132.80 | +4.98% | 0.02 cr | 2,769.62 | 50.2% | ₹52 cr |
| 18 Aug '26 | 2,745.00 | 2,745.00 | 2,656.00 | 2,667.60 | −57.00 | −2.09% | 0.00 cr | 2,686.41 | 69.9% | ₹7 cr |
| 17 Aug '26 | 2,661.80 | 2,760.00 | 2,650.50 | 2,724.60 | +39.90 | +1.49% | 0.02 cr | 2,720.79 | 93.2% | ₹52 cr |
| 14 Aug '26 | 2,738.00 | 2,745.00 | 2,676.90 | 2,684.70 | −38.70 | −1.42% | 0.00 cr | 2,705.30 | 53.7% | ₹5 cr |
| 13 Aug '26 | 2,619.10 | 2,748.60 | 2,619.10 | 2,723.40 | +1.00 | +0.04% | 0.00 cr | 2,704.57 | 43.6% | ₹8 cr |
| 12 Aug '26 | 2,640.10 | 2,754.00 | 2,605.10 | 2,722.40 | −7.60 | −0.28% | 0.01 cr | 2,705.59 | 73.1% | ₹22 cr |
| 11 Aug '26 | 2,742.10 | 2,764.30 | 2,705.30 | 2,730.00 | −10.70 | −0.39% | 0.00 cr | 2,730.45 | 50.7% | ₹3 cr |
| 10 Aug '26 | 2,775.00 | 2,797.80 | 2,725.00 | 2,740.70 | +2.80 | +0.10% | 0.00 cr | 2,758.43 | 44.2% | ₹5 cr |
| 07 Aug '26 | 2,735.00 | 2,768.40 | 2,715.10 | 2,737.90 | −9.90 | −0.36% | 0.00 cr | 2,737.41 | 56.9% | ₹5 cr |
| 06 Aug '26 | 2,765.00 | 2,850.20 | 2,705.00 | 2,747.80 | +18.90 | +0.69% | 0.00 cr | 2,774.08 | 55.7% | ₹10 cr |
| 05 Aug '26 | 2,767.10 | 2,802.00 | 2,692.20 | 2,728.90 | −43.00 | −1.55% | 0.00 cr | 2,728.78 | 53.6% | ₹11 cr |
| 04 Aug '26 | 2,770.00 | 2,811.50 | 2,709.80 | 2,771.90 | +74.20 | +2.75% | 0.00 cr | 2,774.90 | 54.7% | ₹11 cr |
| 03 Aug '26 | 2,780.00 | 2,788.20 | 2,679.90 | 2,697.70 | −42.20 | −1.54% | 0.00 cr | 2,731.62 | 57.6% | ₹7 cr |
| 31 Jul '26 | 2,671.00 | 2,745.10 | 2,649.00 | 2,739.90 | +68.30 | +2.56% | 0.00 cr | 2,724.41 | 65.3% | ₹5 cr |
| 30 Jul '26 | 2,679.90 | 2,697.90 | 2,647.60 | 2,671.60 | +4.00 | +0.15% | 0.00 cr | 2,676.44 | 63.9% | ₹5 cr |
| 29 Jul '26 | 2,730.00 | 2,767.90 | 2,642.90 | 2,667.60 | −64.20 | −2.35% | 0.00 cr | 2,713.00 | 58.9% | ₹10 cr |
| 28 Jul '26 | 2,741.10 | 2,745.70 | 2,702.10 | 2,731.80 | +17.80 | +0.66% | 0.00 cr | 2,735.05 | 57.0% | ₹2 cr |
| 27 Jul '26 | 2,732.50 | 2,761.70 | 2,698.20 | 2,714.00 | −17.20 | −0.63% | 0.00 cr | 2,720.14 | 71.4% | ₹6 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.
