End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2,439.00 | 2,555.00 | 2,429.00 | 2,520.20 | +30.20 | +1.21% | 0.00 cr | 2,492.48 | ₹5 cr |
| 03 Sep '26 | 2,566.90 | 2,566.90 | 2,322.50 | 2,490.00 | +45.30 | +1.85% | 0.01 cr | 2,375.66 | ₹34 cr |
| 02 Sep '26 | 2,427.00 | 2,480.00 | 2,314.00 | 2,444.70 | +30.90 | +1.28% | 0.00 cr | 2,419.76 | ₹5 cr |
| 01 Sep '26 | 2,435.80 | 2,450.00 | 2,351.10 | 2,413.80 | −34.20 | −1.40% | 0.00 cr | 2,415.44 | ₹3 cr |
| 31 Aug '26 | 2,455.10 | 2,475.00 | 2,401.00 | 2,448.00 | −7.10 | −0.29% | 0.00 cr | 2,433.75 | ₹2 cr |
| 28 Aug '26 | 2,370.00 | 2,484.00 | 2,366.00 | 2,455.10 | +83.00 | +3.50% | 0.00 cr | 2,423.28 | ₹2 cr |
| 27 Aug '26 | 2,427.60 | 2,458.00 | 2,290.00 | 2,372.10 | −35.70 | −1.48% | 0.00 cr | 2,399.56 | ₹4 cr |
| 26 Aug '26 | 2,395.00 | 2,409.00 | 2,310.00 | 2,407.80 | +74.00 | +3.17% | 0.00 cr | 2,390.71 | ₹4 cr |
| 25 Aug '26 | 2,330.70 | 2,377.00 | 2,301.10 | 2,333.80 | +3.10 | +0.13% | 0.01 cr | 2,329.85 | ₹25 cr |
| 24 Aug '26 | 2,301.00 | 2,390.00 | 2,301.00 | 2,330.70 | −15.70 | −0.67% | 0.00 cr | 2,343.13 | ₹2 cr |
| 21 Aug '26 | 2,352.00 | 2,375.00 | 2,280.00 | 2,346.40 | −15.50 | −0.66% | 0.00 cr | 2,352.36 | ₹2 cr |
| 20 Aug '26 | 2,353.20 | 2,389.00 | 2,320.00 | 2,361.90 | +13.70 | +0.58% | 0.00 cr | 2,345.99 | ₹1 cr |
| 19 Aug '26 | 2,331.00 | 2,400.30 | 2,311.00 | 2,348.20 | −31.00 | −1.30% | 0.00 cr | 2,357.10 | ₹2 cr |
| 18 Aug '26 | 2,422.00 | 2,422.00 | 2,300.00 | 2,379.20 | −11.30 | −0.47% | 0.00 cr | 2,349.82 | ₹4 cr |
| 17 Aug '26 | 2,480.00 | 2,497.90 | 2,380.90 | 2,390.50 | −30.50 | −1.26% | 0.00 cr | 2,428.58 | ₹3 cr |
| 14 Aug '26 | 2,439.90 | 2,529.90 | 2,420.00 | 2,421.00 | −39.60 | −1.61% | 0.00 cr | 2,440.68 | ₹2 cr |
| 13 Aug '26 | 2,450.00 | 2,497.40 | 2,355.10 | 2,460.60 | −4.50 | −0.18% | 0.00 cr | 2,430.61 | ₹3 cr |
| 12 Aug '26 | 2,568.00 | 2,568.00 | 2,445.20 | 2,465.10 | −108.70 | −4.22% | 0.00 cr | 2,476.66 | ₹9 cr |
| 11 Aug '26 | 2,622.50 | 2,750.00 | 2,500.00 | 2,573.80 | −48.70 | −1.86% | 0.00 cr | 2,584.85 | ₹6 cr |
| 10 Aug '26 | 2,695.00 | 2,749.40 | 2,601.10 | 2,622.50 | −72.40 | −2.69% | 0.00 cr | 2,667.23 | ₹2 cr |
| 07 Aug '26 | 2,680.00 | 2,735.00 | 2,649.00 | 2,694.90 | +45.90 | +1.73% | 0.00 cr | 2,709.00 | ₹5 cr |
| 06 Aug '26 | 2,600.00 | 2,650.00 | 2,510.00 | 2,649.00 | +97.50 | +3.82% | 0.00 cr | 2,623.89 | ₹6 cr |
| 05 Aug '26 | 2,485.00 | 2,580.00 | 2,485.00 | 2,551.50 | +22.70 | +0.90% | 0.00 cr | 2,548.38 | ₹7 cr |
| 04 Aug '26 | 2,527.00 | 2,590.00 | 2,480.00 | 2,528.80 | +1.60 | +0.06% | 0.00 cr | 2,541.81 | ₹3 cr |
| 03 Aug '26 | 2,470.00 | 2,550.00 | 2,470.00 | 2,527.20 | +53.50 | +2.16% | 0.00 cr | 2,523.39 | ₹6 cr |
| 31 Jul '26 | 2,489.00 | 2,500.00 | 2,420.00 | 2,473.70 | +38.70 | +1.59% | 0.00 cr | 2,468.07 | ₹11 cr |
| 30 Jul '26 | 2,339.00 | 2,450.00 | 2,260.00 | 2,435.00 | +100.90 | +4.32% | 0.01 cr | 2,425.46 | ₹17 cr |
| 29 Jul '26 | 2,440.00 | 2,459.80 | 2,330.00 | 2,334.10 | −74.20 | −3.08% | 0.00 cr | 2,364.01 | ₹3 cr |
| 28 Jul '26 | 2,467.90 | 2,467.90 | 2,331.10 | 2,408.30 | −22.40 | −0.92% | 0.00 cr | 2,404.73 | ₹2 cr |
| 27 Jul '26 | 2,427.00 | 2,459.80 | 2,385.00 | 2,430.70 | +3.00 | +0.12% | 0.00 cr | 2,423.58 | ₹3 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.
