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 | 2,580.00 | 2,650.00 | 2,576.60 | 2,635.00 | +55.10 | +2.14% | 0.05 cr | 2,614.68 | 40.9% | ₹143 cr |
| 03 Sep '26 | 2,585.00 | 2,601.30 | 2,563.00 | 2,579.90 | −1.20 | −0.05% | 0.04 cr | 2,573.68 | 46.6% | ₹113 cr |
| 02 Sep '26 | 2,569.50 | 2,617.20 | 2,552.50 | 2,581.10 | −6.90 | −0.27% | 0.07 cr | 2,587.65 | 52.1% | ₹192 cr |
| 01 Sep '26 | 2,599.90 | 2,609.90 | 2,570.00 | 2,588.00 | −17.00 | −0.65% | 0.03 cr | 2,587.93 | 42.8% | ₹79 cr |
| 31 Aug '26 | 2,637.00 | 2,637.00 | 2,572.50 | 2,605.00 | −35.00 | −1.33% | 0.10 cr | 2,593.40 | 61.7% | ₹247 cr |
| 28 Aug '26 | 2,623.90 | 2,650.00 | 2,593.20 | 2,640.00 | +16.00 | +0.61% | 0.05 cr | 2,624.33 | 29.8% | ₹128 cr |
| 27 Aug '26 | 2,637.60 | 2,649.90 | 2,611.00 | 2,624.00 | −11.00 | −0.42% | 0.03 cr | 2,625.62 | 51.8% | ₹87 cr |
| 26 Aug '26 | 2,662.00 | 2,669.60 | 2,631.00 | 2,635.00 | −20.00 | −0.75% | 0.03 cr | 2,647.46 | 46.9% | ₹82 cr |
| 25 Aug '26 | 2,670.00 | 2,687.70 | 2,644.00 | 2,655.00 | −19.80 | −0.74% | 0.04 cr | 2,656.50 | 32.5% | ₹112 cr |
| 24 Aug '26 | 2,680.00 | 2,713.00 | 2,637.00 | 2,674.80 | −3.40 | −0.13% | 0.06 cr | 2,665.53 | 33.4% | ₹161 cr |
| 21 Aug '26 | 2,672.90 | 2,727.00 | 2,672.80 | 2,678.20 | +3.20 | +0.12% | 0.04 cr | 2,699.88 | 36.6% | ₹121 cr |
| 20 Aug '26 | 2,699.20 | 2,712.00 | 2,664.40 | 2,675.00 | −4.00 | −0.15% | 0.04 cr | 2,690.01 | 44.1% | ₹120 cr |
| 19 Aug '26 | 2,711.00 | 2,711.80 | 2,660.00 | 2,679.00 | −30.10 | −1.11% | 0.04 cr | 2,679.21 | 42.8% | ₹117 cr |
| 18 Aug '26 | 2,706.90 | 2,719.50 | 2,693.00 | 2,709.10 | +2.10 | +0.08% | 0.04 cr | 2,710.44 | 53.9% | ₹108 cr |
| 17 Aug '26 | 2,682.00 | 2,719.00 | 2,660.80 | 2,707.00 | +25.00 | +0.93% | 0.04 cr | 2,692.79 | 47.8% | ₹109 cr |
| 14 Aug '26 | 2,703.90 | 2,703.90 | 2,660.10 | 2,682.00 | −5.00 | −0.19% | 0.04 cr | 2,674.23 | 39.8% | ₹100 cr |
| 13 Aug '26 | 2,668.00 | 2,689.00 | 2,668.00 | 2,687.00 | +19.00 | +0.71% | 0.02 cr | 2,678.50 | 44.8% | ₹62 cr |
| 12 Aug '26 | 2,704.00 | 2,709.10 | 2,650.90 | 2,668.00 | −36.00 | −1.33% | 0.05 cr | 2,666.70 | 47.5% | ₹145 cr |
| 11 Aug '26 | 2,701.00 | 2,719.30 | 2,685.00 | 2,704.00 | +3.00 | +0.11% | 0.03 cr | 2,701.13 | 42.6% | ₹91 cr |
| 10 Aug '26 | 2,723.00 | 2,725.00 | 2,693.00 | 2,701.00 | −16.00 | −0.59% | 0.04 cr | 2,711.09 | 37.4% | ₹97 cr |
| 07 Aug '26 | 2,663.90 | 2,730.00 | 2,656.90 | 2,717.00 | +56.10 | +2.11% | 0.08 cr | 2,706.04 | 42.8% | ₹210 cr |
| 06 Aug '26 | 2,690.00 | 2,692.80 | 2,660.90 | 2,660.90 | −36.10 | −1.34% | 0.04 cr | 2,674.52 | 54.1% | ₹97 cr |
| 05 Aug '26 | 2,686.00 | 2,700.00 | 2,672.70 | 2,697.00 | +27.00 | +1.01% | 0.04 cr | 2,688.27 | 46.6% | ₹120 cr |
| 04 Aug '26 | 2,678.00 | 2,695.00 | 2,662.00 | 2,670.00 | −6.00 | −0.22% | 0.06 cr | 2,678.69 | 44.5% | ₹165 cr |
| 03 Aug '26 | 2,705.00 | 2,719.00 | 2,670.20 | 2,676.00 | −4.20 | −0.16% | 0.07 cr | 2,690.89 | 41.5% | ₹181 cr |
| 31 Jul '26 | 2,639.90 | 2,701.90 | 2,625.50 | 2,680.20 | +55.30 | +2.11% | 0.13 cr | 2,672.09 | 30.9% | ₹352 cr |
| 30 Jul '26 | 2,626.00 | 2,650.00 | 2,561.00 | 2,624.90 | −111.30 | −4.07% | 0.49 cr | 2,603.42 | 23.4% | ₹1,267 cr |
| 29 Jul '26 | 2,708.70 | 2,751.20 | 2,645.00 | 2,736.20 | +41.90 | +1.56% | 0.11 cr | 2,708.10 | 27.2% | ₹306 cr |
| 28 Jul '26 | 2,741.00 | 2,783.30 | 2,687.00 | 2,694.30 | −47.10 | −1.72% | 0.10 cr | 2,737.19 | 37.9% | ₹284 cr |
| 27 Jul '26 | 2,721.00 | 2,760.90 | 2,716.50 | 2,741.40 | +39.40 | +1.46% | 0.07 cr | 2,742.16 | 45.0% | ₹195 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.
