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 | 2,017.00 | 2,031.20 | 1,996.00 | 2,005.30 | −5.80 | −0.29% | 0.02 cr | 2,009.54 | 44.9% | ₹39 cr |
| 03 Sep '26 | 2,002.20 | 2,034.80 | 1,995.00 | 2,011.10 | +23.30 | +1.17% | 0.06 cr | 2,015.70 | 46.5% | ₹129 cr |
| 02 Sep '26 | 2,013.90 | 2,013.90 | 1,948.90 | 1,987.80 | −26.10 | −1.30% | 0.03 cr | 1,975.64 | 39.1% | ₹58 cr |
| 01 Sep '26 | 1,981.20 | 2,030.00 | 1,980.50 | 2,013.90 | +34.70 | +1.75% | 0.04 cr | 2,010.41 | 40.6% | ₹84 cr |
| 31 Aug '26 | 2,085.00 | 2,085.00 | 1,965.00 | 1,979.20 | −106.90 | −5.12% | 0.08 cr | 2,001.54 | 48.8% | ₹159 cr |
| 28 Aug '26 | 2,133.90 | 2,139.00 | 2,063.00 | 2,086.10 | −47.80 | −2.24% | 0.06 cr | 2,085.68 | 47.5% | ₹134 cr |
| 27 Aug '26 | 2,161.00 | 2,215.00 | 2,120.00 | 2,133.90 | −21.40 | −0.99% | 0.12 cr | 2,166.47 | 39.6% | ₹253 cr |
| 26 Aug '26 | 2,025.70 | 2,166.00 | 2,016.10 | 2,155.30 | +133.80 | +6.62% | 0.21 cr | 2,125.28 | 29.1% | ₹450 cr |
| 25 Aug '26 | 2,039.00 | 2,054.00 | 1,992.60 | 2,021.50 | +20.40 | +1.02% | 0.06 cr | 2,020.29 | 24.7% | ₹114 cr |
| 24 Aug '26 | 2,008.00 | 2,058.00 | 1,986.10 | 2,001.10 | −2.20 | −0.11% | 0.05 cr | 2,027.89 | 43.9% | ₹99 cr |
| 21 Aug '26 | 2,070.00 | 2,070.00 | 1,986.10 | 2,003.30 | −54.60 | −2.65% | 0.04 cr | 2,023.07 | 48.2% | ₹83 cr |
| 20 Aug '26 | 1,988.00 | 2,068.00 | 1,977.30 | 2,057.90 | +80.60 | +4.08% | 0.14 cr | 2,043.42 | 43.6% | ₹286 cr |
| 19 Aug '26 | 1,992.90 | 1,995.00 | 1,946.80 | 1,977.30 | −3.30 | −0.17% | 0.03 cr | 1,971.88 | 46.6% | ₹68 cr |
| 18 Aug '26 | 1,890.00 | 1,995.00 | 1,890.00 | 1,980.60 | +83.00 | +4.37% | 0.06 cr | 1,940.31 | 46.5% | ₹126 cr |
| 17 Aug '26 | 1,930.00 | 1,932.90 | 1,876.40 | 1,897.60 | −7.00 | −0.37% | 0.03 cr | 1,891.42 | 54.9% | ₹66 cr |
| 14 Aug '26 | 1,895.00 | 1,985.00 | 1,895.00 | 1,904.60 | +19.00 | +1.01% | 0.06 cr | 1,942.24 | 35.2% | ₹111 cr |
| 13 Aug '26 | 1,905.00 | 1,928.80 | 1,861.90 | 1,885.60 | −18.00 | −0.95% | 0.06 cr | 1,887.93 | 36.5% | ₹105 cr |
| 12 Aug '26 | 1,950.00 | 1,965.00 | 1,875.00 | 1,903.60 | −46.50 | −2.38% | 0.08 cr | 1,928.64 | 49.0% | ₹159 cr |
| 11 Aug '26 | 1,970.00 | 1,980.00 | 1,942.00 | 1,950.10 | −23.60 | −1.20% | 0.02 cr | 1,956.77 | 51.4% | ₹36 cr |
| 10 Aug '26 | 1,960.00 | 1,980.90 | 1,900.00 | 1,973.70 | +16.00 | +0.82% | 0.03 cr | 1,950.27 | 47.6% | ₹55 cr |
| 07 Aug '26 | 1,987.00 | 1,989.80 | 1,950.10 | 1,957.70 | −33.00 | −1.66% | 0.02 cr | 1,963.53 | 52.3% | ₹35 cr |
| 06 Aug '26 | 1,998.80 | 2,007.70 | 1,974.50 | 1,990.70 | −12.10 | −0.60% | 0.02 cr | 1,989.39 | 41.4% | ₹41 cr |
| 05 Aug '26 | 1,965.90 | 2,008.00 | 1,961.10 | 2,002.80 | +51.40 | +2.63% | 0.03 cr | 1,989.89 | 42.5% | ₹58 cr |
| 04 Aug '26 | 2,025.00 | 2,025.00 | 1,944.00 | 1,951.40 | −60.60 | −3.01% | 0.04 cr | 1,971.75 | 54.3% | ₹74 cr |
| 03 Aug '26 | 1,987.30 | 2,027.00 | 1,971.00 | 2,012.00 | +34.80 | +1.76% | 0.08 cr | 1,994.51 | 48.8% | ₹152 cr |
| 31 Jul '26 | 1,899.00 | 1,984.00 | 1,895.00 | 1,977.20 | +87.80 | +4.65% | 0.06 cr | 1,954.35 | 43.4% | ₹122 cr |
| 30 Jul '26 | 1,872.00 | 1,905.00 | 1,860.00 | 1,889.40 | +12.70 | +0.68% | 0.04 cr | 1,888.55 | 50.9% | ₹79 cr |
| 29 Jul '26 | 1,904.70 | 1,934.40 | 1,869.20 | 1,876.70 | −16.90 | −0.89% | 0.05 cr | 1,893.77 | 42.8% | ₹98 cr |
| 28 Jul '26 | 1,980.50 | 1,982.30 | 1,856.00 | 1,893.60 | −83.90 | −4.24% | 0.14 cr | 1,887.70 | 43.5% | ₹271 cr |
| 27 Jul '26 | 2,055.00 | 2,069.00 | 1,951.00 | 1,977.50 | −63.70 | −3.12% | 0.08 cr | 1,979.97 | 45.2% | ₹163 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.
