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 | 1,912.00 | 1,917.30 | 1,895.00 | 1,899.00 | −17.00 | −0.89% | 0.08 cr | 1,902.79 | 65.1% | ₹145 cr |
| 03 Sep '26 | 1,932.00 | 1,936.80 | 1,913.00 | 1,916.00 | −15.70 | −0.81% | 0.12 cr | 1,919.96 | 64.6% | ₹231 cr |
| 02 Sep '26 | 1,910.00 | 1,948.50 | 1,910.00 | 1,931.70 | +2.70 | +0.14% | 0.12 cr | 1,930.76 | 51.8% | ₹240 cr |
| 01 Sep '26 | 1,963.10 | 1,963.10 | 1,921.10 | 1,929.00 | −55.80 | −2.81% | 0.36 cr | 1,933.34 | 51.6% | ₹695 cr |
| 31 Aug '26 | 1,917.00 | 1,984.80 | 1,905.00 | 1,984.80 | +64.80 | +3.37% | 0.24 cr | 1,947.64 | 71.5% | ₹470 cr |
| 28 Aug '26 | 1,925.00 | 1,931.00 | 1,903.80 | 1,920.00 | +6.70 | +0.35% | 0.11 cr | 1,918.96 | 60.4% | ₹219 cr |
| 27 Aug '26 | 1,907.10 | 1,925.00 | 1,898.00 | 1,913.30 | +13.80 | +0.73% | 0.11 cr | 1,911.36 | 64.9% | ₹212 cr |
| 26 Aug '26 | 1,926.90 | 1,926.90 | 1,899.50 | 1,899.50 | −22.50 | −1.17% | 0.06 cr | 1,911.58 | 67.9% | ₹124 cr |
| 25 Aug '26 | 1,906.50 | 1,922.00 | 1,896.20 | 1,922.00 | +12.00 | +0.63% | 0.12 cr | 1,912.58 | 58.0% | ₹234 cr |
| 24 Aug '26 | 1,902.40 | 1,923.00 | 1,892.60 | 1,910.00 | +7.60 | +0.40% | 0.23 cr | 1,912.62 | 73.9% | ₹443 cr |
| 21 Aug '26 | 1,916.00 | 1,917.40 | 1,882.80 | 1,902.40 | −1.60 | −0.08% | 0.15 cr | 1,895.48 | 70.0% | ₹283 cr |
| 20 Aug '26 | 1,905.00 | 1,911.60 | 1,890.30 | 1,904.00 | +4.00 | +0.21% | 0.09 cr | 1,899.62 | 57.9% | ₹170 cr |
| 19 Aug '26 | 1,871.00 | 1,900.00 | 1,871.00 | 1,900.00 | +24.90 | +1.33% | 0.16 cr | 1,892.37 | 66.0% | ₹296 cr |
| 18 Aug '26 | 1,890.00 | 1,899.00 | 1,868.30 | 1,875.10 | −6.90 | −0.37% | 0.18 cr | 1,880.49 | 57.8% | ₹342 cr |
| 17 Aug '26 | 1,945.00 | 1,949.80 | 1,880.40 | 1,882.00 | −48.00 | −2.49% | 0.19 cr | 1,900.16 | 66.0% | ₹360 cr |
| 14 Aug '26 | 1,932.00 | 1,937.00 | 1,914.70 | 1,930.00 | −2.00 | −0.10% | 0.09 cr | 1,922.17 | 69.2% | ₹169 cr |
| 13 Aug '26 | 1,943.00 | 1,946.30 | 1,931.10 | 1,932.00 | −12.00 | −0.62% | 0.12 cr | 1,938.70 | 62.4% | ₹236 cr |
| 12 Aug '26 | 1,942.00 | 1,945.70 | 1,926.80 | 1,944.00 | +2.00 | +0.10% | 0.15 cr | 1,934.14 | 69.9% | ₹297 cr |
| 11 Aug '26 | 1,939.00 | 1,951.10 | 1,928.60 | 1,942.00 | −2.40 | −0.12% | 0.21 cr | 1,940.18 | 68.1% | ₹412 cr |
| 10 Aug '26 | 1,949.90 | 1,965.00 | 1,939.80 | 1,944.40 | −0.60 | −0.03% | 0.17 cr | 1,949.30 | 67.8% | ₹337 cr |
| 07 Aug '26 | 1,955.00 | 1,957.00 | 1,925.10 | 1,945.00 | −6.00 | −0.31% | 0.24 cr | 1,937.87 | 62.9% | ₹470 cr |
| 06 Aug '26 | 1,930.00 | 1,965.90 | 1,930.00 | 1,951.00 | +11.00 | +0.57% | 0.19 cr | 1,954.07 | 63.0% | ₹364 cr |
| 05 Aug '26 | 1,967.80 | 1,968.20 | 1,934.00 | 1,940.00 | −24.00 | −1.22% | 0.22 cr | 1,941.30 | 67.5% | ₹418 cr |
| 04 Aug '26 | 1,951.10 | 1,965.00 | 1,947.00 | 1,964.00 | +0.50 | +0.03% | 0.15 cr | 1,957.05 | 67.3% | ₹284 cr |
| 03 Aug '26 | 1,983.20 | 1,988.00 | 1,935.20 | 1,963.50 | −27.00 | −1.36% | 0.40 cr | 1,955.16 | 66.2% | ₹777 cr |
| 31 Jul '26 | 2,016.40 | 2,046.90 | 1,965.30 | 1,990.50 | −10.60 | −0.53% | 0.50 cr | 2,003.84 | 52.2% | ₹993 cr |
| 30 Jul '26 | 1,993.10 | 2,017.30 | 1,988.00 | 2,001.10 | +11.20 | +0.56% | 0.22 cr | 2,007.16 | 60.1% | ₹446 cr |
| 29 Jul '26 | 1,977.00 | 1,992.70 | 1,960.40 | 1,989.90 | +13.20 | +0.67% | 0.27 cr | 1,978.09 | 63.3% | ₹531 cr |
| 28 Jul '26 | 1,978.80 | 1,993.00 | 1,970.90 | 1,976.70 | +3.00 | +0.15% | 0.46 cr | 1,981.80 | 75.4% | ₹908 cr |
| 27 Jul '26 | 1,948.50 | 1,977.00 | 1,933.00 | 1,973.70 | +32.60 | +1.68% | 0.54 cr | 1,958.52 | 83.1% | ₹1,060 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.
