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 | 2,649.20 | 2,662.00 | 2,566.00 | 2,590.60 | −51.00 | −1.93% | 0.12 cr | 2,612.97 | 40.9% | ₹326 cr |
| 03 Sep '26 | 2,554.70 | 2,676.00 | 2,553.60 | 2,641.60 | +118.10 | +4.68% | 0.42 cr | 2,634.22 | 27.1% | ₹1,104 cr |
| 02 Sep '26 | 2,561.60 | 2,592.00 | 2,510.00 | 2,523.50 | −30.10 | −1.18% | 0.23 cr | 2,547.16 | 36.3% | ₹575 cr |
| 01 Sep '26 | 2,398.00 | 2,575.00 | 2,385.00 | 2,553.60 | +162.60 | +6.80% | 0.36 cr | 2,500.99 | 29.8% | ₹902 cr |
| 31 Aug '26 | 2,350.50 | 2,425.00 | 2,328.00 | 2,391.00 | +17.20 | +0.72% | 0.13 cr | 2,379.30 | 38.0% | ₹306 cr |
| 28 Aug '26 | 2,430.00 | 2,443.90 | 2,351.00 | 2,373.80 | −32.00 | −1.33% | 0.13 cr | 2,382.76 | 30.6% | ₹320 cr |
| 27 Aug '26 | 2,315.00 | 2,437.30 | 2,313.70 | 2,405.80 | +99.10 | +4.30% | 0.41 cr | 2,402.22 | 25.6% | ₹979 cr |
| 26 Aug '26 | 2,300.00 | 2,350.00 | 2,203.70 | 2,306.70 | −38.80 | −1.65% | 0.58 cr | 2,276.08 | 25.9% | ₹1,313 cr |
| 25 Aug '26 | 2,394.10 | 2,433.90 | 2,301.00 | 2,345.50 | −63.70 | −2.64% | 0.25 cr | 2,386.40 | 25.7% | ₹592 cr |
| 24 Aug '26 | 2,290.00 | 2,422.00 | 2,266.70 | 2,409.20 | +97.30 | +4.21% | 0.61 cr | 2,372.38 | 15.6% | ₹1,449 cr |
| 21 Aug '26 | 2,175.00 | 2,348.90 | 2,133.00 | 2,311.90 | +306.70 | +15.30% | 2.00 cr | 2,272.81 | 10.3% | ₹4,537 cr |
| 20 Aug '26 | 1,990.00 | 2,017.50 | 1,968.20 | 2,005.20 | +31.30 | +1.59% | 0.07 cr | 2,002.08 | 50.5% | ₹150 cr |
| 19 Aug '26 | 1,929.20 | 1,984.00 | 1,926.70 | 1,973.90 | +56.80 | +2.96% | 0.12 cr | 1,967.01 | 50.0% | ₹239 cr |
| 18 Aug '26 | 1,886.60 | 1,934.90 | 1,882.00 | 1,917.10 | +35.10 | +1.87% | 0.07 cr | 1,909.17 | 60.1% | ₹136 cr |
| 17 Aug '26 | 1,873.30 | 1,887.10 | 1,846.00 | 1,882.00 | +8.70 | +0.46% | 0.02 cr | 1,865.32 | 42.7% | ₹38 cr |
| 14 Aug '26 | 1,889.80 | 1,896.00 | 1,854.30 | 1,873.30 | −10.60 | −0.56% | 0.06 cr | 1,886.52 | 60.9% | ₹105 cr |
| 13 Aug '26 | 1,869.60 | 1,886.00 | 1,869.60 | 1,883.90 | +16.30 | +0.87% | 0.05 cr | 1,879.28 | 68.5% | ₹91 cr |
| 12 Aug '26 | 1,844.40 | 1,873.00 | 1,840.00 | 1,867.60 | +30.70 | +1.67% | 0.06 cr | 1,859.00 | 70.7% | ₹109 cr |
| 11 Aug '26 | 1,848.10 | 1,869.90 | 1,816.50 | 1,836.90 | −11.60 | −0.63% | 0.08 cr | 1,841.95 | 59.3% | ₹142 cr |
| 10 Aug '26 | 1,848.10 | 1,860.00 | 1,815.20 | 1,848.50 | +8.70 | +0.47% | 0.04 cr | 1,841.91 | 52.1% | ₹82 cr |
| 07 Aug '26 | 1,821.80 | 1,865.00 | 1,821.30 | 1,839.80 | +20.20 | +1.11% | 0.07 cr | 1,847.61 | 49.9% | ₹133 cr |
| 06 Aug '26 | 1,800.00 | 1,862.00 | 1,791.10 | 1,819.60 | +31.50 | +1.76% | 0.15 cr | 1,829.18 | 46.9% | ₹273 cr |
| 05 Aug '26 | 1,738.80 | 1,799.00 | 1,738.70 | 1,788.10 | +51.50 | +2.97% | 0.14 cr | 1,779.99 | 61.3% | ₹241 cr |
| 04 Aug '26 | 1,706.00 | 1,743.50 | 1,701.00 | 1,736.60 | +21.30 | +1.24% | 0.06 cr | 1,735.92 | 56.3% | ₹99 cr |
| 03 Aug '26 | 1,672.00 | 1,721.90 | 1,659.20 | 1,715.30 | +64.70 | +3.92% | 0.07 cr | 1,699.83 | 56.5% | ₹119 cr |
| 31 Jul '26 | 1,668.40 | 1,671.00 | 1,645.00 | 1,650.60 | −4.40 | −0.27% | 0.04 cr | 1,655.41 | 58.1% | ₹63 cr |
| 30 Jul '26 | 1,700.00 | 1,700.00 | 1,651.90 | 1,655.00 | −42.00 | −2.47% | 0.02 cr | 1,665.12 | 55.7% | ₹39 cr |
| 29 Jul '26 | 1,645.00 | 1,700.00 | 1,626.30 | 1,697.00 | +53.90 | +3.28% | 0.12 cr | 1,688.65 | 53.8% | ₹200 cr |
| 28 Jul '26 | 1,619.90 | 1,648.70 | 1,610.20 | 1,643.10 | +43.30 | +2.71% | 0.08 cr | 1,629.73 | 53.3% | ₹135 cr |
| 27 Jul '26 | 1,665.00 | 1,668.80 | 1,595.10 | 1,599.80 | +2.90 | +0.18% | 0.09 cr | 1,617.81 | 43.4% | ₹153 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.
