End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2,187.90 | 2,230.70 | 2,187.90 | 2,230.70 | +43.70 | +2.00% | 0.00 cr | 2,222.04 | ₹0 cr |
| 03 Sep '26 | 2,145.10 | 2,187.90 | 2,145.00 | 2,187.00 | +41.90 | +1.95% | 0.00 cr | 2,149.95 | ₹0 cr |
| 02 Sep '26 | 2,213.00 | 2,213.00 | 2,140.00 | 2,145.10 | −25.00 | −1.15% | 0.00 cr | 2,198.83 | ₹0 cr |
| 01 Sep '26 | 2,170.00 | 2,258.30 | 2,169.90 | 2,170.10 | −44.00 | −1.99% | 0.00 cr | 2,184.58 | ₹0 cr |
| 31 Aug '26 | 2,259.20 | 2,304.00 | 2,214.10 | 2,214.10 | −45.10 | −2.00% | 0.00 cr | 2,262.88 | ₹0 cr |
| 28 Aug '26 | 2,248.00 | 2,259.20 | 2,248.00 | 2,259.20 | −34.60 | −1.51% | 0.00 cr | 2,248.12 | ₹0 cr |
| 27 Aug '26 | 2,293.80 | 2,295.00 | 2,293.80 | 2,293.80 | −46.80 | −2.00% | 0.00 cr | 2,293.84 | ₹0 cr |
| 26 Aug '26 | 2,340.60 | 2,340.60 | 2,118.00 | 2,340.60 | +111.40 | +5.00% | 0.00 cr | 2,304.93 | ₹0 cr |
| 25 Aug '26 | 2,166.00 | 2,229.20 | 2,166.00 | 2,229.20 | +106.10 | +5.00% | 0.00 cr | 2,227.20 | ₹0 cr |
| 24 Aug '26 | 2,123.10 | 2,123.10 | 2,122.00 | 2,123.10 | +101.10 | +5.00% | 0.00 cr | 2,123.02 | ₹0 cr |
| 21 Aug '26 | 2,000.00 | 2,022.00 | 2,000.00 | 2,022.00 | +96.20 | +5.00% | 0.00 cr | 2,020.70 | ₹0 cr |
| 20 Aug '26 | 1,905.00 | 1,944.90 | 1,840.00 | 1,925.80 | +20.80 | +1.09% | 0.00 cr | 1,851.89 | ₹4 cr |
| 19 Aug '26 | 1,817.70 | 1,905.00 | 1,790.00 | 1,905.00 | +61.80 | +3.35% | 0.00 cr | 1,798.14 | ₹5 cr |
| 18 Aug '26 | 1,795.10 | 1,885.00 | 1,790.00 | 1,843.20 | −14.30 | −0.77% | 0.01 cr | 1,790.15 | ₹18 cr |
| 17 Aug '26 | 1,848.00 | 1,905.00 | 1,838.80 | 1,857.50 | +9.50 | +0.51% | 0.00 cr | 1,869.25 | ₹0 cr |
| 14 Aug '26 | 1,968.00 | 1,968.00 | 1,848.00 | 1,848.00 | −27.00 | −1.44% | 0.00 cr | 1,940.62 | ₹0 cr |
| 13 Aug '26 | 1,805.00 | 1,875.00 | 1,805.00 | 1,875.00 | +45.00 | +2.46% | 0.00 cr | 1,835.14 | ₹0 cr |
| 12 Aug '26 | 1,790.00 | 1,880.00 | 1,790.00 | 1,830.00 | +29.40 | +1.63% | 0.00 cr | 1,856.80 | ₹0 cr |
| 11 Aug '26 | 1,807.50 | 1,815.50 | 1,800.00 | 1,800.60 | −6.40 | −0.35% | 0.00 cr | 1,806.29 | ₹0 cr |
| 10 Aug '26 | 1,875.00 | 1,875.00 | 1,807.00 | 1,807.00 | −44.00 | −2.38% | 0.00 cr | 1,832.90 | ₹0 cr |
| 07 Aug '26 | 1,869.90 | 1,869.90 | 1,808.30 | 1,851.00 | −0.40 | −0.02% | 0.00 cr | 1,850.03 | ₹0 cr |
| 06 Aug '26 | 1,865.00 | 1,865.00 | 1,801.60 | 1,851.40 | −2.80 | −0.15% | 0.00 cr | 1,852.32 | ₹0 cr |
| 05 Aug '26 | 1,900.00 | 1,900.00 | 1,822.10 | 1,854.20 | −45.80 | −2.41% | 0.00 cr | 1,844.90 | ₹0 cr |
| 04 Aug '26 | 1,850.00 | 1,949.00 | 1,812.10 | 1,900.00 | +30.10 | +1.61% | 0.00 cr | 1,913.36 | ₹0 cr |
| 03 Aug '26 | 1,879.90 | 1,879.90 | 1,869.90 | 1,869.90 | −10.00 | −0.53% | 0.00 cr | 1,870.61 | ₹0 cr |
| 30 Jul '26 | 1,880.00 | 1,880.00 | 1,879.50 | 1,879.90 | −10.10 | −0.53% | 0.00 cr | 1,879.92 | ₹0 cr |
| 29 Jul '26 | 1,894.30 | 1,894.30 | 1,890.00 | 1,890.00 | −5.20 | −0.27% | 0.00 cr | 1,894.11 | ₹0 cr |
| 28 Jul '26 | 1,922.30 | 1,941.50 | 1,847.00 | 1,895.20 | −36.70 | −1.90% | 0.00 cr | 1,895.42 | ₹0 cr |
| 27 Jul '26 | 1,860.00 | 1,980.00 | 1,805.80 | 1,931.90 | +33.90 | +1.79% | 0.00 cr | 1,926.44 | ₹0 cr |
| 24 Jul '26 | 1,810.40 | 1,899.00 | 1,810.40 | 1,898.00 | +87.60 | +4.84% | 0.00 cr | 1,894.94 | ₹0 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.
