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 | 2,631.10 | 2,631.10 | 2,532.20 | 2,547.00 | −70.00 | −2.67% | 0.04 cr | 2,559.31 | 39.9% | ₹90 cr |
| 03 Sep '26 | 2,602.00 | 2,648.00 | 2,597.20 | 2,617.00 | +18.60 | +0.72% | 0.02 cr | 2,624.98 | 44.8% | ₹60 cr |
| 02 Sep '26 | 2,575.00 | 2,598.40 | 2,557.10 | 2,598.40 | +6.40 | +0.25% | 0.01 cr | 2,581.19 | 60.1% | ₹33 cr |
| 01 Sep '26 | 2,563.00 | 2,600.00 | 2,558.20 | 2,592.00 | +31.60 | +1.23% | 0.01 cr | 2,583.15 | 47.8% | ₹27 cr |
| 31 Aug '26 | 2,587.10 | 2,595.70 | 2,552.00 | 2,560.40 | −29.50 | −1.14% | 0.03 cr | 2,565.19 | 73.3% | ₹80 cr |
| 28 Aug '26 | 2,605.00 | 2,615.00 | 2,582.00 | 2,589.90 | −15.10 | −0.58% | 0.02 cr | 2,595.13 | 62.4% | ₹39 cr |
| 27 Aug '26 | 2,593.00 | 2,627.00 | 2,592.10 | 2,605.00 | +22.00 | +0.85% | 0.02 cr | 2,605.67 | 59.8% | ₹59 cr |
| 26 Aug '26 | 2,579.00 | 2,596.00 | 2,564.20 | 2,583.00 | +8.00 | +0.31% | 0.02 cr | 2,579.95 | 58.3% | ₹58 cr |
| 25 Aug '26 | 2,589.00 | 2,589.00 | 2,543.50 | 2,575.00 | −5.80 | −0.22% | 0.04 cr | 2,557.64 | 61.4% | ₹115 cr |
| 24 Aug '26 | 2,569.70 | 2,590.00 | 2,568.00 | 2,580.80 | +8.90 | +0.35% | 0.03 cr | 2,578.84 | 64.4% | ₹68 cr |
| 21 Aug '26 | 2,576.40 | 2,589.30 | 2,568.20 | 2,571.90 | −2.60 | −0.10% | 0.02 cr | 2,579.22 | 61.9% | ₹45 cr |
| 20 Aug '26 | 2,595.00 | 2,595.20 | 2,570.00 | 2,574.50 | −4.10 | −0.16% | 0.01 cr | 2,583.28 | 44.2% | ₹21 cr |
| 19 Aug '26 | 2,624.40 | 2,628.90 | 2,562.30 | 2,578.60 | −51.40 | −1.95% | 0.03 cr | 2,585.70 | 51.8% | ₹69 cr |
| 18 Aug '26 | 2,603.40 | 2,644.70 | 2,603.40 | 2,630.00 | +14.00 | +0.54% | 0.02 cr | 2,629.46 | 50.1% | ₹63 cr |
| 17 Aug '26 | 2,600.00 | 2,636.60 | 2,595.10 | 2,616.00 | +10.00 | +0.38% | 0.02 cr | 2,626.17 | 48.0% | ₹43 cr |
| 14 Aug '26 | 2,609.00 | 2,616.70 | 2,587.60 | 2,606.00 | −2.70 | −0.10% | 0.02 cr | 2,599.34 | 56.8% | ₹44 cr |
| 13 Aug '26 | 2,580.00 | 2,616.40 | 2,556.00 | 2,608.70 | +23.70 | +0.92% | 0.03 cr | 2,582.12 | 43.3% | ₹87 cr |
| 12 Aug '26 | 2,570.10 | 2,594.00 | 2,552.00 | 2,585.00 | +15.00 | +0.58% | 0.03 cr | 2,570.43 | 48.8% | ₹71 cr |
| 11 Aug '26 | 2,610.00 | 2,613.10 | 2,550.00 | 2,570.00 | −40.00 | −1.53% | 0.04 cr | 2,566.86 | 54.9% | ₹97 cr |
| 10 Aug '26 | 2,625.00 | 2,628.10 | 2,593.30 | 2,610.00 | −5.00 | −0.19% | 0.06 cr | 2,606.79 | 60.5% | ₹147 cr |
| 07 Aug '26 | 2,624.90 | 2,640.60 | 2,610.00 | 2,615.00 | −9.90 | −0.38% | 0.03 cr | 2,620.53 | 64.3% | ₹69 cr |
| 06 Aug '26 | 2,649.00 | 2,659.00 | 2,620.20 | 2,624.90 | −14.80 | −0.56% | 0.06 cr | 2,635.47 | 63.9% | ₹145 cr |
| 05 Aug '26 | 2,646.30 | 2,649.00 | 2,618.00 | 2,639.70 | −2.60 | −0.10% | 0.02 cr | 2,630.17 | 53.9% | ₹63 cr |
| 04 Aug '26 | 2,663.00 | 2,663.00 | 2,611.00 | 2,642.30 | −2.70 | −0.10% | 0.03 cr | 2,635.50 | 55.3% | ₹67 cr |
| 03 Aug '26 | 2,630.00 | 2,657.80 | 2,625.00 | 2,645.00 | +22.50 | +0.86% | 0.02 cr | 2,644.10 | 49.9% | ₹40 cr |
| 31 Jul '26 | 2,614.80 | 2,639.10 | 2,597.80 | 2,622.50 | +17.70 | +0.68% | 0.04 cr | 2,619.58 | 55.1% | ₹96 cr |
| 30 Jul '26 | 2,640.00 | 2,640.00 | 2,595.70 | 2,604.80 | −39.00 | −1.48% | 0.04 cr | 2,611.55 | 65.5% | ₹96 cr |
| 29 Jul '26 | 2,646.00 | 2,659.00 | 2,628.00 | 2,643.80 | +10.40 | +0.39% | 0.02 cr | 2,642.43 | 49.0% | ₹45 cr |
| 28 Jul '26 | 2,656.60 | 2,659.20 | 2,611.00 | 2,633.40 | −3.10 | −0.12% | 0.03 cr | 2,626.88 | 49.7% | ₹88 cr |
| 27 Jul '26 | 2,694.00 | 2,694.30 | 2,631.70 | 2,636.50 | −28.20 | −1.06% | 0.11 cr | 2,653.06 | 70.9% | ₹291 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.
