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 | 2,849.00 | 2,879.00 | 2,833.20 | 2,853.00 | +37.40 | +1.33% | 0.06 cr | 2,860.51 | 36.1% | ₹165 cr |
| 03 Sep '26 | 2,860.00 | 2,879.80 | 2,815.60 | 2,815.60 | −36.70 | −1.29% | 0.05 cr | 2,844.75 | 45.9% | ₹148 cr |
| 02 Sep '26 | 2,845.00 | 2,873.00 | 2,810.00 | 2,852.30 | −2.70 | −0.09% | 0.09 cr | 2,840.93 | 62.6% | ₹248 cr |
| 01 Sep '26 | 2,880.00 | 2,911.90 | 2,855.00 | 2,855.00 | −24.90 | −0.86% | 0.07 cr | 2,872.19 | 49.9% | ₹187 cr |
| 31 Aug '26 | 2,895.90 | 2,901.20 | 2,865.10 | 2,879.90 | −18.10 | −0.62% | 0.10 cr | 2,882.10 | 61.3% | ₹282 cr |
| 28 Aug '26 | 2,890.40 | 2,911.20 | 2,875.80 | 2,898.00 | +19.50 | +0.68% | 0.05 cr | 2,898.34 | 49.4% | ₹136 cr |
| 27 Aug '26 | 2,908.20 | 2,923.50 | 2,868.20 | 2,878.50 | −29.70 | −1.02% | 0.06 cr | 2,887.03 | 56.6% | ₹171 cr |
| 26 Aug '26 | 2,950.00 | 2,954.80 | 2,906.20 | 2,908.20 | −21.80 | −0.74% | 0.05 cr | 2,924.08 | 54.9% | ₹137 cr |
| 25 Aug '26 | 2,910.00 | 2,938.90 | 2,893.80 | 2,930.00 | +25.00 | +0.86% | 0.06 cr | 2,920.90 | 49.7% | ₹181 cr |
| 24 Aug '26 | 2,924.00 | 2,938.60 | 2,892.20 | 2,905.00 | −19.00 | −0.65% | 0.05 cr | 2,910.32 | 51.7% | ₹150 cr |
| 21 Aug '26 | 2,970.00 | 2,976.60 | 2,914.00 | 2,924.00 | −46.00 | −1.55% | 0.05 cr | 2,934.97 | 50.7% | ₹153 cr |
| 20 Aug '26 | 2,960.00 | 2,978.00 | 2,947.10 | 2,970.00 | +17.00 | +0.58% | 0.03 cr | 2,964.85 | 42.9% | ₹96 cr |
| 19 Aug '26 | 2,942.10 | 2,972.00 | 2,938.00 | 2,953.00 | +10.90 | +0.37% | 0.05 cr | 2,953.77 | 43.5% | ₹143 cr |
| 18 Aug '26 | 2,946.10 | 2,980.40 | 2,932.10 | 2,942.10 | −3.90 | −0.13% | 0.07 cr | 2,956.70 | 45.1% | ₹212 cr |
| 17 Aug '26 | 2,989.90 | 2,989.90 | 2,945.00 | 2,946.00 | −32.00 | −1.07% | 0.07 cr | 2,962.51 | 52.4% | ₹204 cr |
| 14 Aug '26 | 2,947.70 | 3,020.60 | 2,945.00 | 2,978.00 | −12.00 | −0.40% | 0.16 cr | 2,998.77 | 61.1% | ₹494 cr |
| 13 Aug '26 | 2,987.00 | 3,011.90 | 2,957.00 | 2,990.00 | +3.00 | +0.10% | 0.08 cr | 2,985.21 | 51.2% | ₹233 cr |
| 12 Aug '26 | 3,000.00 | 3,019.00 | 2,972.90 | 2,987.00 | −13.00 | −0.43% | 0.07 cr | 2,991.98 | 45.4% | ₹207 cr |
| 11 Aug '26 | 3,024.50 | 3,029.80 | 2,990.30 | 3,000.00 | −25.00 | −0.83% | 0.06 cr | 3,007.77 | 37.6% | ₹177 cr |
| 10 Aug '26 | 3,010.00 | 3,047.00 | 2,981.00 | 3,025.00 | +28.00 | +0.93% | 0.10 cr | 3,024.10 | 52.9% | ₹299 cr |
| 07 Aug '26 | 3,106.50 | 3,106.50 | 2,985.60 | 2,997.00 | −110.10 | −3.54% | 0.25 cr | 3,019.87 | 38.4% | ₹746 cr |
| 06 Aug '26 | 3,120.00 | 3,244.50 | 3,046.20 | 3,107.10 | −21.90 | −0.70% | 0.44 cr | 3,126.90 | 19.0% | ₹1,377 cr |
| 05 Aug '26 | 3,107.30 | 3,140.30 | 3,080.10 | 3,129.00 | +21.30 | +0.69% | 0.08 cr | 3,111.84 | 49.5% | ₹245 cr |
| 04 Aug '26 | 3,058.00 | 3,111.00 | 3,038.00 | 3,107.70 | +57.70 | +1.89% | 0.15 cr | 3,081.09 | 46.2% | ₹470 cr |
| 03 Aug '26 | 3,035.00 | 3,050.00 | 3,002.90 | 3,050.00 | +44.10 | +1.47% | 0.09 cr | 3,022.91 | 54.2% | ₹267 cr |
| 31 Jul '26 | 3,008.00 | 3,026.70 | 2,990.90 | 3,005.90 | +6.70 | +0.22% | 0.06 cr | 3,006.69 | 60.6% | ₹182 cr |
| 30 Jul '26 | 3,020.20 | 3,042.60 | 2,982.00 | 2,999.20 | −6.00 | −0.20% | 0.08 cr | 3,003.29 | 43.1% | ₹242 cr |
| 29 Jul '26 | 2,940.00 | 3,010.10 | 2,916.50 | 3,005.20 | +74.50 | +2.54% | 0.10 cr | 2,980.08 | 51.0% | ₹302 cr |
| 28 Jul '26 | 2,938.30 | 2,945.30 | 2,908.80 | 2,930.70 | −7.60 | −0.26% | 0.05 cr | 2,927.40 | 58.6% | ₹151 cr |
| 27 Jul '26 | 2,918.90 | 2,953.50 | 2,907.10 | 2,938.30 | +47.80 | +1.65% | 0.08 cr | 2,938.57 | 42.8% | ₹232 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.
