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 | 2,748.00 | 2,814.00 | 2,710.00 | 2,732.70 | −3.50 | −0.13% | 0.01 cr | 2,770.60 | 36.1% | ₹23 cr |
| 03 Sep '26 | 2,737.00 | 2,810.00 | 2,651.00 | 2,736.20 | −0.90 | −0.03% | 0.01 cr | 2,755.41 | 31.9% | ₹36 cr |
| 02 Sep '26 | 2,540.00 | 2,750.00 | 2,540.00 | 2,737.10 | +160.40 | +6.23% | 0.02 cr | 2,695.53 | 31.3% | ₹52 cr |
| 01 Sep '26 | 2,535.00 | 2,691.90 | 2,486.10 | 2,576.70 | +41.20 | +1.62% | 0.02 cr | 2,623.70 | 30.4% | ₹44 cr |
| 31 Aug '26 | 2,582.40 | 2,595.00 | 2,510.00 | 2,535.50 | −50.00 | −1.93% | 0.01 cr | 2,553.27 | 34.9% | ₹15 cr |
| 28 Aug '26 | 2,530.00 | 2,595.00 | 2,525.00 | 2,585.50 | +55.00 | +2.17% | 0.01 cr | 2,566.82 | 40.0% | ₹13 cr |
| 27 Aug '26 | 2,400.00 | 2,590.00 | 2,390.10 | 2,530.50 | +133.80 | +5.58% | 0.02 cr | 2,522.98 | 47.5% | ₹38 cr |
| 26 Aug '26 | 2,381.00 | 2,441.50 | 2,381.00 | 2,396.70 | +15.10 | +0.63% | 0.00 cr | 2,414.62 | 44.0% | ₹10 cr |
| 25 Aug '26 | 2,424.90 | 2,424.90 | 2,325.60 | 2,381.60 | −6.80 | −0.28% | 0.01 cr | 2,391.22 | 47.0% | ₹13 cr |
| 24 Aug '26 | 2,490.00 | 2,598.00 | 2,368.50 | 2,388.40 | −65.50 | −2.67% | 0.01 cr | 2,487.03 | 31.4% | ₹36 cr |
| 21 Aug '26 | 2,446.70 | 2,490.00 | 2,386.10 | 2,453.90 | +17.90 | +0.73% | 0.00 cr | 2,445.28 | 46.4% | ₹9 cr |
| 20 Aug '26 | 2,459.00 | 2,498.00 | 2,421.90 | 2,436.00 | −2.80 | −0.11% | 0.00 cr | 2,439.08 | 53.4% | ₹5 cr |
| 19 Aug '26 | 2,524.90 | 2,525.00 | 2,425.00 | 2,438.80 | −46.90 | −1.89% | 0.00 cr | 2,454.56 | 48.1% | ₹7 cr |
| 18 Aug '26 | 2,494.00 | 2,540.00 | 2,440.00 | 2,485.70 | −0.90 | −0.04% | 0.00 cr | 2,491.71 | 46.2% | ₹9 cr |
| 17 Aug '26 | 2,434.60 | 2,518.00 | 2,378.60 | 2,486.60 | +85.00 | +3.54% | 0.00 cr | 2,463.81 | 43.6% | ₹12 cr |
| 14 Aug '26 | 2,431.00 | 2,471.90 | 2,375.00 | 2,401.60 | −58.80 | −2.39% | 0.00 cr | 2,406.75 | 53.2% | ₹11 cr |
| 13 Aug '26 | 2,575.00 | 2,579.90 | 2,420.00 | 2,460.40 | −122.30 | −4.74% | 0.01 cr | 2,512.68 | 47.3% | ₹17 cr |
| 12 Aug '26 | 2,429.00 | 2,600.00 | 2,412.90 | 2,582.70 | +153.70 | +6.33% | 0.02 cr | 2,552.18 | 35.4% | ₹44 cr |
| 11 Aug '26 | 2,498.40 | 2,544.00 | 2,405.00 | 2,429.00 | −9.40 | −0.39% | 0.01 cr | 2,472.41 | 42.6% | ₹25 cr |
| 10 Aug '26 | 2,265.00 | 2,528.00 | 2,186.10 | 2,438.40 | +196.70 | +8.77% | 0.03 cr | 2,427.80 | 31.8% | ₹71 cr |
| 07 Aug '26 | 2,310.00 | 2,310.00 | 2,211.00 | 2,241.70 | −45.20 | −1.98% | 0.00 cr | 2,243.97 | 57.6% | ₹11 cr |
| 06 Aug '26 | 2,357.50 | 2,369.00 | 2,231.00 | 2,286.90 | −70.60 | −2.99% | 0.01 cr | 2,284.37 | 53.0% | ₹22 cr |
| 05 Aug '26 | 2,450.00 | 2,450.00 | 2,330.00 | 2,357.50 | +20.90 | +0.89% | 0.01 cr | 2,363.82 | 36.2% | ₹16 cr |
| 04 Aug '26 | 2,440.00 | 2,467.70 | 2,300.10 | 2,336.60 | −46.40 | −1.95% | 0.02 cr | 2,387.77 | 36.2% | ₹54 cr |
| 03 Aug '26 | 2,185.90 | 2,383.00 | 2,073.60 | 2,383.00 | +397.10 | +20.00% | 0.06 cr | 2,261.11 | 25.8% | ₹137 cr |
| 31 Jul '26 | 1,999.00 | 2,030.00 | 1,963.30 | 1,985.90 | +34.70 | +1.78% | 0.00 cr | 2,004.02 | 52.5% | ₹7 cr |
| 30 Jul '26 | 1,890.90 | 1,978.70 | 1,860.20 | 1,951.20 | +66.00 | +3.50% | 0.00 cr | 1,950.74 | 49.0% | ₹7 cr |
| 29 Jul '26 | 1,873.10 | 1,898.00 | 1,855.00 | 1,885.20 | +17.20 | +0.92% | 0.00 cr | 1,878.32 | 50.9% | ₹2 cr |
| 28 Jul '26 | 1,899.00 | 1,903.20 | 1,856.40 | 1,868.00 | −39.50 | −2.07% | 0.00 cr | 1,880.99 | 43.5% | ₹2 cr |
| 27 Jul '26 | 1,905.00 | 1,920.30 | 1,870.00 | 1,907.50 | +21.50 | +1.14% | 0.00 cr | 1,900.12 | 43.7% | ₹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.
