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 | 2,727.00 | 2,727.00 | 2,685.00 | 2,698.00 | −37.40 | −1.37% | 0.02 cr | 2,697.90 | 58.5% | ₹47 cr |
| 03 Sep '26 | 2,720.00 | 2,735.40 | 2,685.40 | 2,735.40 | +15.40 | +0.57% | 0.02 cr | 2,704.90 | 48.2% | ₹57 cr |
| 02 Sep '26 | 2,748.30 | 2,748.30 | 2,680.50 | 2,720.00 | −43.20 | −1.56% | 0.03 cr | 2,703.78 | 48.2% | ₹75 cr |
| 01 Sep '26 | 2,794.90 | 2,794.90 | 2,743.50 | 2,763.20 | −16.80 | −0.60% | 0.01 cr | 2,763.44 | 43.5% | ₹27 cr |
| 31 Aug '26 | 2,828.00 | 2,828.00 | 2,766.00 | 2,780.00 | −60.00 | −2.11% | 0.02 cr | 2,782.40 | 63.8% | ₹49 cr |
| 28 Aug '26 | 2,870.00 | 2,885.70 | 2,831.50 | 2,840.00 | −30.00 | −1.05% | 0.01 cr | 2,845.45 | 52.8% | ₹35 cr |
| 27 Aug '26 | 2,853.30 | 2,879.40 | 2,835.60 | 2,870.00 | +10.00 | +0.35% | 0.01 cr | 2,863.22 | 53.5% | ₹40 cr |
| 26 Aug '26 | 2,902.00 | 2,936.90 | 2,851.00 | 2,860.00 | −28.00 | −0.97% | 0.02 cr | 2,882.15 | 44.0% | ₹51 cr |
| 25 Aug '26 | 2,866.60 | 2,893.90 | 2,845.20 | 2,888.00 | +8.00 | +0.28% | 0.02 cr | 2,868.94 | 39.3% | ₹45 cr |
| 24 Aug '26 | 2,875.80 | 2,895.70 | 2,845.80 | 2,880.00 | −5.80 | −0.20% | 0.01 cr | 2,871.53 | 39.2% | ₹37 cr |
| 21 Aug '26 | 2,949.00 | 2,949.00 | 2,843.90 | 2,885.80 | −44.20 | −1.51% | 0.02 cr | 2,888.28 | 41.1% | ₹65 cr |
| 20 Aug '26 | 2,949.40 | 2,967.60 | 2,910.20 | 2,930.00 | −31.00 | −1.05% | 0.02 cr | 2,935.73 | 41.9% | ₹60 cr |
| 19 Aug '26 | 2,942.20 | 2,972.00 | 2,898.30 | 2,961.00 | +2.00 | +0.07% | 0.07 cr | 2,939.42 | 28.4% | ₹205 cr |
| 18 Aug '26 | 2,755.80 | 2,989.00 | 2,755.80 | 2,959.00 | +217.60 | +7.94% | 0.42 cr | 2,933.23 | 15.7% | ₹1,228 cr |
| 17 Aug '26 | 2,730.00 | 2,769.30 | 2,685.00 | 2,741.40 | +7.90 | +0.29% | 0.03 cr | 2,725.16 | 32.7% | ₹92 cr |
| 14 Aug '26 | 2,788.00 | 2,788.00 | 2,685.00 | 2,733.50 | −46.50 | −1.67% | 0.05 cr | 2,735.61 | 38.3% | ₹148 cr |
| 13 Aug '26 | 2,847.00 | 2,848.30 | 2,727.00 | 2,780.00 | −59.00 | −2.08% | 0.03 cr | 2,761.17 | 41.3% | ₹89 cr |
| 12 Aug '26 | 2,780.00 | 2,839.00 | 2,746.20 | 2,839.00 | +59.00 | +2.12% | 0.05 cr | 2,809.22 | 59.1% | ₹137 cr |
| 11 Aug '26 | 2,816.00 | 2,821.40 | 2,750.30 | 2,780.00 | −35.00 | −1.24% | 0.02 cr | 2,778.34 | 51.5% | ₹42 cr |
| 10 Aug '26 | 2,787.60 | 2,819.70 | 2,752.60 | 2,815.00 | +43.00 | +1.55% | 0.02 cr | 2,801.34 | 55.6% | ₹50 cr |
| 07 Aug '26 | 2,754.90 | 2,783.00 | 2,742.20 | 2,772.00 | +18.20 | +0.66% | 0.01 cr | 2,759.20 | 50.9% | ₹39 cr |
| 06 Aug '26 | 2,800.30 | 2,800.30 | 2,750.10 | 2,753.80 | −34.10 | −1.22% | 0.04 cr | 2,768.81 | 65.1% | ₹100 cr |
| 05 Aug '26 | 2,772.00 | 2,830.90 | 2,755.10 | 2,787.90 | +43.60 | +1.59% | 0.03 cr | 2,788.80 | 43.0% | ₹95 cr |
| 04 Aug '26 | 2,778.00 | 2,805.30 | 2,724.00 | 2,744.30 | −21.70 | −0.78% | 0.04 cr | 2,762.43 | 51.6% | ₹119 cr |
| 03 Aug '26 | 2,810.00 | 2,813.00 | 2,723.20 | 2,766.00 | +13.00 | +0.47% | 0.02 cr | 2,762.22 | 46.9% | ₹63 cr |
| 31 Jul '26 | 2,716.60 | 2,775.00 | 2,689.00 | 2,753.00 | +64.20 | +2.39% | 0.05 cr | 2,751.10 | 56.2% | ₹134 cr |
| 30 Jul '26 | 2,798.90 | 2,798.90 | 2,665.60 | 2,688.80 | −97.90 | −3.51% | 0.08 cr | 2,719.43 | 57.8% | ₹223 cr |
| 29 Jul '26 | 2,831.90 | 2,859.80 | 2,778.50 | 2,786.70 | −38.60 | −1.37% | 0.03 cr | 2,799.28 | 55.2% | ₹72 cr |
| 28 Jul '26 | 2,849.30 | 2,891.40 | 2,779.60 | 2,825.30 | −24.00 | −0.84% | 0.03 cr | 2,821.66 | 46.0% | ₹88 cr |
| 27 Jul '26 | 2,793.70 | 2,865.80 | 2,754.60 | 2,849.30 | +82.30 | +2.97% | 0.03 cr | 2,837.62 | 47.9% | ₹75 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.
