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 | 2,007.60 | 2,078.00 | 2,007.60 | 2,043.20 | +36.20 | +1.80% | 0.00 cr | 2,036.13 | 63.2% | ₹6 cr |
| 03 Sep '26 | 1,995.00 | 2,042.00 | 1,994.50 | 2,007.00 | +16.20 | +0.81% | 0.00 cr | 2,011.74 | 61.5% | ₹9 cr |
| 02 Sep '26 | 2,002.80 | 2,038.00 | 1,982.00 | 1,990.80 | −20.90 | −1.04% | 0.00 cr | 1,997.47 | 67.1% | ₹10 cr |
| 01 Sep '26 | 2,047.90 | 2,047.90 | 1,988.30 | 2,011.70 | +9.50 | +0.47% | 0.00 cr | 2,021.73 | 47.0% | ₹5 cr |
| 31 Aug '26 | 2,007.00 | 2,020.80 | 1,964.40 | 2,002.20 | −18.60 | −0.92% | 0.00 cr | 1,998.06 | 52.6% | ₹8 cr |
| 28 Aug '26 | 2,027.30 | 2,065.30 | 2,009.30 | 2,020.80 | +2.60 | +0.13% | 0.00 cr | 2,032.09 | 61.1% | ₹9 cr |
| 27 Aug '26 | 2,064.50 | 2,077.20 | 2,014.00 | 2,018.20 | −46.20 | −2.24% | 0.01 cr | 2,040.80 | 69.6% | ₹10 cr |
| 26 Aug '26 | 2,090.00 | 2,110.00 | 2,053.60 | 2,064.40 | −30.30 | −1.45% | 0.00 cr | 2,079.67 | 56.4% | ₹7 cr |
| 25 Aug '26 | 2,096.00 | 2,116.80 | 2,064.00 | 2,094.70 | +18.30 | +0.88% | 0.00 cr | 2,094.65 | 52.6% | ₹7 cr |
| 24 Aug '26 | 2,081.60 | 2,117.70 | 2,061.00 | 2,076.40 | −5.20 | −0.25% | 0.00 cr | 2,092.01 | 51.9% | ₹5 cr |
| 21 Aug '26 | 2,108.50 | 2,124.90 | 2,066.30 | 2,081.60 | −26.90 | −1.28% | 0.00 cr | 2,084.62 | 51.2% | ₹10 cr |
| 20 Aug '26 | 2,140.00 | 2,146.50 | 2,090.60 | 2,108.50 | −18.10 | −0.85% | 0.00 cr | 2,113.56 | 66.6% | ₹10 cr |
| 19 Aug '26 | 2,157.50 | 2,169.70 | 2,116.00 | 2,126.60 | −30.70 | −1.42% | 0.00 cr | 2,137.27 | 59.6% | ₹5 cr |
| 18 Aug '26 | 2,178.00 | 2,200.00 | 2,147.70 | 2,157.30 | −24.30 | −1.11% | 0.00 cr | 2,164.43 | 43.3% | ₹6 cr |
| 17 Aug '26 | 2,180.00 | 2,209.70 | 2,132.60 | 2,181.60 | −2.10 | −0.10% | 0.00 cr | 2,166.12 | 51.5% | ₹9 cr |
| 14 Aug '26 | 2,193.00 | 2,203.50 | 2,173.10 | 2,183.70 | −9.30 | −0.42% | 0.00 cr | 2,190.06 | 61.4% | ₹5 cr |
| 13 Aug '26 | 2,215.50 | 2,235.00 | 2,168.00 | 2,193.00 | −22.50 | −1.02% | 0.01 cr | 2,195.94 | 59.5% | ₹11 cr |
| 12 Aug '26 | 2,260.00 | 2,260.00 | 2,203.10 | 2,215.50 | −15.00 | −0.67% | 0.00 cr | 2,225.02 | 59.9% | ₹7 cr |
| 11 Aug '26 | 2,260.00 | 2,266.00 | 2,201.00 | 2,230.50 | −34.30 | −1.51% | 0.01 cr | 2,223.82 | 55.1% | ₹13 cr |
| 10 Aug '26 | 2,250.00 | 2,294.90 | 2,230.00 | 2,264.80 | +7.60 | +0.34% | 0.00 cr | 2,268.14 | 54.4% | ₹9 cr |
| 07 Aug '26 | 2,275.00 | 2,324.40 | 2,244.00 | 2,257.20 | −21.80 | −0.96% | 0.01 cr | 2,276.58 | 51.2% | ₹16 cr |
| 06 Aug '26 | 2,465.00 | 2,465.00 | 2,243.00 | 2,279.00 | −199.30 | −8.04% | 0.03 cr | 2,319.94 | 49.2% | ₹64 cr |
| 05 Aug '26 | 2,521.60 | 2,540.00 | 2,472.00 | 2,478.30 | −10.30 | −0.41% | 0.01 cr | 2,506.14 | 58.0% | ₹30 cr |
| 04 Aug '26 | 2,495.00 | 2,653.00 | 2,471.10 | 2,488.60 | +1.30 | +0.05% | 0.06 cr | 2,561.26 | 32.7% | ₹164 cr |
| 03 Aug '26 | 2,504.80 | 2,557.60 | 2,479.00 | 2,487.30 | +10.80 | +0.44% | 0.01 cr | 2,515.26 | 58.2% | ₹15 cr |
| 31 Jul '26 | 2,476.00 | 2,549.00 | 2,448.10 | 2,476.50 | +18.90 | +0.77% | 0.00 cr | 2,501.45 | 54.2% | ₹11 cr |
| 30 Jul '26 | 2,476.00 | 2,500.00 | 2,423.00 | 2,457.60 | −24.90 | −1.00% | 0.00 cr | 2,464.06 | 56.1% | ₹8 cr |
| 29 Jul '26 | 2,469.00 | 2,499.70 | 2,424.70 | 2,482.50 | +40.90 | +1.68% | 0.00 cr | 2,478.60 | 63.1% | ₹9 cr |
| 28 Jul '26 | 2,515.00 | 2,520.00 | 2,425.00 | 2,441.60 | −34.40 | −1.39% | 0.00 cr | 2,472.83 | 62.0% | ₹11 cr |
| 27 Jul '26 | 2,498.00 | 2,514.80 | 2,462.20 | 2,476.00 | +21.00 | +0.86% | 0.00 cr | 2,490.31 | 56.9% | ₹10 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.
