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 | 2,330.00 | 2,363.90 | 2,302.40 | 2,304.00 | −16.10 | −0.69% | 0.26 cr | 2,320.69 | 60.1% | ₹595 cr |
| 03 Sep '26 | 2,353.60 | 2,353.60 | 2,316.10 | 2,320.10 | −27.90 | −1.19% | 0.19 cr | 2,332.39 | 46.9% | ₹441 cr |
| 02 Sep '26 | 2,347.90 | 2,363.00 | 2,303.50 | 2,348.00 | −21.00 | −0.89% | 0.25 cr | 2,338.28 | 48.0% | ₹592 cr |
| 01 Sep '26 | 2,355.00 | 2,372.00 | 2,325.00 | 2,369.00 | −30.30 | −1.26% | 0.27 cr | 2,354.15 | 46.0% | ₹630 cr |
| 31 Aug '26 | 2,342.00 | 2,399.30 | 2,306.20 | 2,399.30 | +57.30 | +2.45% | 0.29 cr | 2,355.43 | 69.8% | ₹684 cr |
| 28 Aug '26 | 2,272.00 | 2,348.50 | 2,263.30 | 2,342.00 | +93.60 | +4.16% | 0.41 cr | 2,327.97 | 39.6% | ₹944 cr |
| 27 Aug '26 | 2,270.00 | 2,283.60 | 2,243.90 | 2,248.40 | −21.60 | −0.95% | 0.17 cr | 2,255.48 | 54.5% | ₹385 cr |
| 26 Aug '26 | 2,305.10 | 2,306.30 | 2,266.40 | 2,270.00 | −26.20 | −1.14% | 0.17 cr | 2,277.39 | 54.6% | ₹378 cr |
| 25 Aug '26 | 2,305.00 | 2,313.50 | 2,262.00 | 2,296.20 | +12.10 | +0.53% | 0.30 cr | 2,283.22 | 37.6% | ₹694 cr |
| 24 Aug '26 | 2,302.40 | 2,321.60 | 2,279.50 | 2,284.10 | −17.90 | −0.78% | 0.15 cr | 2,295.75 | 47.5% | ₹354 cr |
| 21 Aug '26 | 2,290.10 | 2,307.20 | 2,263.30 | 2,302.00 | +4.00 | +0.17% | 0.21 cr | 2,290.60 | 36.8% | ₹473 cr |
| 20 Aug '26 | 2,319.40 | 2,329.00 | 2,288.10 | 2,298.00 | +9.00 | +0.39% | 0.20 cr | 2,300.39 | 47.2% | ₹471 cr |
| 19 Aug '26 | 2,293.60 | 2,308.20 | 2,258.30 | 2,289.00 | +9.00 | +0.39% | 0.34 cr | 2,278.77 | 52.9% | ₹768 cr |
| 18 Aug '26 | 2,300.00 | 2,307.00 | 2,280.00 | 2,280.00 | −33.20 | −1.44% | 0.18 cr | 2,288.70 | 44.5% | ₹411 cr |
| 17 Aug '26 | 2,351.00 | 2,361.10 | 2,310.60 | 2,313.20 | −47.80 | −2.02% | 0.22 cr | 2,322.55 | 52.4% | ₹520 cr |
| 14 Aug '26 | 2,375.10 | 2,390.00 | 2,333.40 | 2,361.00 | −14.00 | −0.59% | 0.22 cr | 2,355.73 | 51.1% | ₹526 cr |
| 13 Aug '26 | 2,349.70 | 2,375.00 | 2,332.30 | 2,375.00 | +25.30 | +1.08% | 0.21 cr | 2,357.77 | 36.6% | ₹501 cr |
| 12 Aug '26 | 2,445.70 | 2,445.80 | 2,300.10 | 2,349.70 | −96.00 | −3.93% | 0.70 cr | 2,341.12 | 39.3% | ₹1,644 cr |
| 11 Aug '26 | 2,438.00 | 2,456.60 | 2,428.00 | 2,445.70 | +20.00 | +0.82% | 0.15 cr | 2,439.75 | 40.9% | ₹369 cr |
| 10 Aug '26 | 2,452.70 | 2,472.90 | 2,423.50 | 2,425.70 | −27.00 | −1.10% | 0.23 cr | 2,449.22 | 48.9% | ₹569 cr |
| 07 Aug '26 | 2,375.00 | 2,457.70 | 2,375.00 | 2,452.70 | +79.70 | +3.36% | 0.45 cr | 2,435.68 | 52.3% | ₹1,108 cr |
| 06 Aug '26 | 2,417.00 | 2,434.50 | 2,368.50 | 2,373.00 | −40.00 | −1.66% | 0.27 cr | 2,393.09 | 50.4% | ₹653 cr |
| 05 Aug '26 | 2,460.00 | 2,460.90 | 2,408.00 | 2,413.00 | −47.00 | −1.91% | 0.30 cr | 2,424.72 | 61.3% | ₹731 cr |
| 04 Aug '26 | 2,463.10 | 2,467.40 | 2,435.10 | 2,460.00 | −13.70 | −0.55% | 0.28 cr | 2,449.56 | 54.0% | ₹684 cr |
| 03 Aug '26 | 2,383.90 | 2,473.70 | 2,383.00 | 2,473.70 | +108.10 | +4.57% | 0.30 cr | 2,429.42 | 49.2% | ₹738 cr |
| 31 Jul '26 | 2,385.00 | 2,391.00 | 2,326.10 | 2,365.60 | −66.20 | −2.72% | 0.43 cr | 2,364.25 | 54.8% | ₹1,027 cr |
| 30 Jul '26 | 2,440.00 | 2,495.00 | 2,423.00 | 2,431.80 | −14.80 | −0.60% | 0.49 cr | 2,459.56 | 50.0% | ₹1,206 cr |
| 29 Jul '26 | 2,440.00 | 2,475.50 | 2,415.10 | 2,446.60 | +48.60 | +2.03% | 0.72 cr | 2,450.86 | 55.1% | ₹1,757 cr |
| 28 Jul '26 | 2,325.00 | 2,417.40 | 2,323.00 | 2,398.00 | +102.40 | +4.46% | 0.82 cr | 2,389.74 | 50.2% | ₹1,971 cr |
| 27 Jul '26 | 2,286.00 | 2,315.00 | 2,272.40 | 2,295.60 | +41.30 | +1.83% | 0.40 cr | 2,299.88 | 47.3% | ₹922 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.
