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 | 2,081.00 | 2,142.00 | 2,081.00 | 2,125.30 | +34.30 | +1.64% | 0.00 cr | 2,116.17 | 71.8% | ₹1 cr |
| 03 Sep '26 | 2,099.90 | 2,109.80 | 2,080.00 | 2,091.00 | −7.70 | −0.37% | 0.00 cr | 2,088.51 | 61.7% | ₹0 cr |
| 02 Sep '26 | 2,066.00 | 2,115.00 | 2,054.90 | 2,098.70 | +23.30 | +1.12% | 0.00 cr | 2,081.24 | 59.0% | ₹1 cr |
| 01 Sep '26 | 2,066.20 | 2,093.00 | 2,060.10 | 2,075.40 | −1.20 | −0.06% | 0.00 cr | 2,077.00 | 66.3% | ₹1 cr |
| 31 Aug '26 | 2,075.50 | 2,100.00 | 2,025.00 | 2,076.60 | +16.00 | +0.78% | 0.00 cr | 2,065.89 | 62.1% | ₹1 cr |
| 28 Aug '26 | 2,103.90 | 2,114.90 | 2,052.30 | 2,060.60 | −33.00 | −1.58% | 0.00 cr | 2,074.21 | 95.3% | ₹6 cr |
| 27 Aug '26 | 2,045.60 | 2,100.10 | 2,039.00 | 2,093.60 | +49.70 | +2.43% | 0.00 cr | 2,080.33 | 62.2% | ₹1 cr |
| 26 Aug '26 | 2,059.90 | 2,079.80 | 2,016.00 | 2,043.90 | −10.70 | −0.52% | 0.00 cr | 2,046.66 | 69.5% | ₹1 cr |
| 25 Aug '26 | 2,038.70 | 2,075.00 | 1,995.00 | 2,054.60 | +22.40 | +1.10% | 0.00 cr | 2,028.95 | 67.7% | ₹1 cr |
| 24 Aug '26 | 2,057.80 | 2,078.90 | 2,030.00 | 2,032.20 | −25.60 | −1.24% | 0.00 cr | 2,041.32 | 72.1% | ₹1 cr |
| 21 Aug '26 | 2,101.20 | 2,118.00 | 2,021.20 | 2,057.80 | −43.40 | −2.07% | 0.00 cr | 2,071.52 | 53.1% | ₹2 cr |
| 20 Aug '26 | 2,130.00 | 2,246.40 | 2,062.30 | 2,101.20 | −23.40 | −1.10% | 0.00 cr | 2,172.49 | 36.3% | ₹8 cr |
| 19 Aug '26 | 2,174.90 | 2,174.90 | 2,040.00 | 2,124.60 | +73.20 | +3.57% | 0.00 cr | 2,117.26 | 40.0% | ₹4 cr |
| 18 Aug '26 | 2,129.00 | 2,142.60 | 2,044.00 | 2,051.40 | −66.70 | −3.15% | 0.00 cr | 2,088.13 | 57.7% | ₹1 cr |
| 17 Aug '26 | 2,094.40 | 2,135.80 | 2,077.30 | 2,118.10 | +13.20 | +0.63% | 0.00 cr | 2,108.39 | 71.1% | ₹1 cr |
| 14 Aug '26 | 2,073.50 | 2,115.00 | 2,060.00 | 2,104.90 | +32.30 | +1.56% | 0.00 cr | 2,096.08 | 80.6% | ₹1 cr |
| 13 Aug '26 | 2,117.00 | 2,135.00 | 2,051.00 | 2,072.60 | −50.20 | −2.36% | 0.00 cr | 2,110.14 | 90.6% | ₹3 cr |
| 12 Aug '26 | 2,100.00 | 2,174.60 | 2,080.40 | 2,122.80 | −31.70 | −1.47% | 0.00 cr | 2,133.34 | 57.6% | ₹1 cr |
| 11 Aug '26 | 2,260.00 | 2,286.60 | 2,138.20 | 2,154.50 | −60.70 | −2.74% | 0.00 cr | 2,184.68 | 57.0% | ₹2 cr |
| 10 Aug '26 | 2,161.10 | 2,237.70 | 2,161.10 | 2,215.20 | −8.70 | −0.39% | 0.00 cr | 2,212.01 | 60.4% | ₹2 cr |
| 07 Aug '26 | 2,171.00 | 2,249.50 | 2,159.20 | 2,223.90 | +64.80 | +3.00% | 0.00 cr | 2,212.64 | 57.6% | ₹4 cr |
| 06 Aug '26 | 2,112.30 | 2,186.30 | 2,088.30 | 2,159.10 | +58.90 | +2.80% | 0.00 cr | 2,125.48 | 57.7% | ₹1 cr |
| 05 Aug '26 | 2,084.10 | 2,180.00 | 2,080.00 | 2,100.20 | +7.30 | +0.35% | 0.00 cr | 2,131.47 | 53.1% | ₹2 cr |
| 04 Aug '26 | 2,156.00 | 2,171.90 | 2,062.00 | 2,092.90 | −76.20 | −3.51% | 0.00 cr | 2,109.98 | 51.9% | ₹2 cr |
| 03 Aug '26 | 2,135.00 | 2,189.50 | 2,098.10 | 2,169.10 | +60.40 | +2.86% | 0.00 cr | 2,152.84 | 54.5% | ₹5 cr |
| 31 Jul '26 | 1,933.00 | 2,136.00 | 1,908.00 | 2,108.70 | +208.10 | +10.95% | 0.01 cr | 2,077.73 | 27.2% | ₹16 cr |
| 30 Jul '26 | 1,880.50 | 1,930.00 | 1,870.20 | 1,900.60 | +11.20 | +0.59% | 0.00 cr | 1,897.64 | 57.4% | ₹0 cr |
| 29 Jul '26 | 1,890.20 | 1,928.00 | 1,860.60 | 1,889.40 | −12.50 | −0.66% | 0.00 cr | 1,874.45 | 58.0% | ₹1 cr |
| 28 Jul '26 | 1,920.90 | 1,929.80 | 1,880.00 | 1,901.90 | −19.30 | −1.00% | 0.00 cr | 1,905.38 | 71.6% | ₹1 cr |
| 27 Jul '26 | 1,895.00 | 1,940.00 | 1,894.50 | 1,921.20 | +22.40 | +1.18% | 0.00 cr | 1,916.07 | 63.1% | ₹1 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.
