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 | 2,360.00 | 2,368.40 | 2,256.00 | 2,368.40 | +112.70 | +5.00% | 0.00 cr | 2,350.00 | — | ₹3 cr |
| 03 Sep '26 | 2,140.00 | 2,255.70 | 2,105.00 | 2,255.70 | +107.40 | +5.00% | 0.00 cr | 2,240.29 | — | ₹2 cr |
| 02 Sep '26 | 2,100.00 | 2,180.00 | 2,072.20 | 2,148.30 | +12.50 | +0.59% | 0.00 cr | 2,113.11 | — | ₹1 cr |
| 01 Sep '26 | 2,140.00 | 2,174.90 | 2,050.00 | 2,135.80 | +15.30 | +0.72% | 0.00 cr | 2,119.49 | — | ₹1 cr |
| 31 Aug '26 | 2,101.00 | 2,169.90 | 2,100.00 | 2,120.50 | +3.60 | +0.17% | 0.00 cr | 2,140.51 | — | ₹0 cr |
| 28 Aug '26 | 2,129.80 | 2,150.00 | 2,050.00 | 2,116.90 | +10.30 | +0.49% | 0.00 cr | 2,107.70 | — | ₹1 cr |
| 27 Aug '26 | 2,150.00 | 2,154.50 | 2,090.00 | 2,106.60 | −59.60 | −2.75% | 0.00 cr | 2,126.87 | — | ₹1 cr |
| 26 Aug '26 | 2,110.10 | 2,177.00 | 2,081.00 | 2,166.20 | −24.00 | −1.10% | 0.00 cr | 2,132.28 | — | ₹1 cr |
| 25 Aug '26 | 2,170.00 | 2,227.80 | 2,050.00 | 2,190.20 | +45.90 | +2.14% | 0.00 cr | 2,134.61 | — | ₹2 cr |
| 24 Aug '26 | 2,124.20 | 2,188.00 | 2,095.00 | 2,144.30 | +22.50 | +1.06% | 0.00 cr | 2,130.00 | — | ₹1 cr |
| 21 Aug '26 | 2,215.50 | 2,215.50 | 2,101.90 | 2,121.80 | −90.70 | −4.10% | 0.00 cr | 2,121.57 | — | ₹2 cr |
| 20 Aug '26 | 2,310.00 | 2,325.00 | 2,180.00 | 2,212.50 | −72.30 | −3.16% | 0.00 cr | 2,217.51 | — | ₹2 cr |
| 19 Aug '26 | 2,260.00 | 2,342.80 | 2,260.00 | 2,284.80 | +53.50 | +2.40% | 0.00 cr | 2,311.44 | — | ₹2 cr |
| 18 Aug '26 | 2,051.20 | 2,231.30 | 2,051.20 | 2,231.30 | +106.20 | +5.00% | 0.00 cr | 2,193.51 | — | ₹1 cr |
| 17 Aug '26 | 2,150.60 | 2,224.80 | 2,125.10 | 2,125.10 | −111.80 | −5.00% | 0.00 cr | 2,133.27 | — | ₹2 cr |
| 14 Aug '26 | 2,309.90 | 2,326.90 | 2,236.90 | 2,236.90 | −117.70 | −5.00% | 0.00 cr | 2,254.72 | — | ₹1 cr |
| 13 Aug '26 | 2,170.00 | 2,375.00 | 2,169.50 | 2,354.60 | +71.00 | +3.11% | 0.00 cr | 2,265.16 | — | ₹3 cr |
| 12 Aug '26 | 2,283.60 | 2,332.10 | 2,283.60 | 2,283.60 | −120.10 | −5.00% | 0.00 cr | 2,285.87 | — | ₹1 cr |
| 11 Aug '26 | 2,530.20 | 2,530.20 | 2,403.70 | 2,403.70 | −126.50 | −5.00% | 0.00 cr | 2,405.20 | — | ₹1 cr |
| 10 Aug '26 | 2,440.80 | 2,565.00 | 2,440.80 | 2,530.20 | +89.50 | +3.67% | 0.00 cr | 2,516.71 | 52.7% | ₹4 cr |
| 07 Aug '26 | 2,567.60 | 2,576.60 | 2,410.00 | 2,440.70 | −127.30 | −4.96% | 0.00 cr | 2,484.31 | 55.0% | ₹4 cr |
| 06 Aug '26 | 2,523.20 | 2,637.20 | 2,504.40 | 2,568.00 | +53.80 | +2.14% | 0.00 cr | 2,587.69 | 42.4% | ₹6 cr |
| 05 Aug '26 | 2,552.10 | 2,570.70 | 2,500.00 | 2,514.20 | −37.90 | −1.49% | 0.00 cr | 2,537.88 | 45.4% | ₹3 cr |
| 04 Aug '26 | 2,550.00 | 2,585.00 | 2,500.00 | 2,552.10 | +4.70 | +0.18% | 0.00 cr | 2,541.28 | 38.9% | ₹5 cr |
| 03 Aug '26 | 2,395.90 | 2,591.00 | 2,357.00 | 2,547.40 | +184.40 | +7.80% | 0.01 cr | 2,518.88 | 23.7% | ₹25 cr |
| 31 Jul '26 | 2,436.40 | 2,439.90 | 2,328.00 | 2,363.00 | −77.00 | −3.16% | 0.00 cr | 2,369.40 | 40.9% | ₹8 cr |
| 30 Jul '26 | 2,478.40 | 2,478.40 | 2,367.20 | 2,440.00 | −4.80 | −0.20% | 0.00 cr | 2,419.10 | 33.6% | ₹5 cr |
| 29 Jul '26 | 2,370.00 | 2,462.00 | 2,332.10 | 2,444.80 | +87.50 | +3.71% | 0.00 cr | 2,416.92 | 37.9% | ₹11 cr |
| 28 Jul '26 | 2,203.10 | 2,460.00 | 2,185.00 | 2,357.30 | +154.20 | +7.00% | 0.03 cr | 2,388.06 | 16.6% | ₹63 cr |
| 27 Jul '26 | 2,298.80 | 2,298.80 | 2,187.70 | 2,203.10 | −78.50 | −3.44% | 0.00 cr | 2,223.39 | 49.9% | ₹4 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.
