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 | 1,980.00 | 2,108.50 | 1,976.10 | 2,088.70 | +138.10 | +7.08% | 0.36 cr | 2,059.15 | 31.9% | ₹733 cr |
| 03 Sep '26 | 1,904.60 | 1,982.00 | 1,891.40 | 1,950.60 | +46.30 | +2.43% | 0.11 cr | 1,945.89 | 49.0% | ₹206 cr |
| 02 Sep '26 | 1,846.20 | 1,911.00 | 1,838.00 | 1,904.30 | +53.70 | +2.90% | 0.07 cr | 1,872.01 | 46.8% | ₹128 cr |
| 01 Sep '26 | 1,883.70 | 1,887.80 | 1,833.30 | 1,850.60 | −33.10 | −1.76% | 0.05 cr | 1,859.24 | 50.8% | ₹94 cr |
| 31 Aug '26 | 1,974.90 | 1,977.10 | 1,872.00 | 1,883.70 | −93.40 | −4.72% | 0.09 cr | 1,901.20 | 52.1% | ₹162 cr |
| 28 Aug '26 | 1,976.10 | 2,045.00 | 1,963.10 | 1,977.10 | +15.10 | +0.77% | 0.16 cr | 2,011.46 | 34.5% | ₹318 cr |
| 27 Aug '26 | 1,883.10 | 1,987.00 | 1,874.00 | 1,962.00 | +79.90 | +4.25% | 0.12 cr | 1,950.45 | 38.1% | ₹236 cr |
| 26 Aug '26 | 1,890.00 | 1,932.30 | 1,873.60 | 1,882.10 | −17.50 | −0.92% | 0.03 cr | 1,903.49 | 38.4% | ₹59 cr |
| 25 Aug '26 | 1,895.10 | 1,914.20 | 1,869.60 | 1,899.60 | −1.40 | −0.07% | 0.02 cr | 1,894.41 | 39.4% | ₹46 cr |
| 24 Aug '26 | 1,888.00 | 1,909.20 | 1,867.70 | 1,901.00 | +14.70 | +0.78% | 0.03 cr | 1,891.50 | 41.1% | ₹58 cr |
| 21 Aug '26 | 1,831.10 | 1,898.80 | 1,830.00 | 1,886.30 | +55.70 | +3.04% | 0.06 cr | 1,878.64 | 45.2% | ₹105 cr |
| 20 Aug '26 | 1,844.00 | 1,852.40 | 1,825.00 | 1,830.60 | +4.60 | +0.25% | 0.03 cr | 1,834.30 | 43.1% | ₹47 cr |
| 19 Aug '26 | 1,855.10 | 1,882.70 | 1,814.40 | 1,826.00 | −33.90 | −1.82% | 0.05 cr | 1,838.99 | 51.5% | ₹93 cr |
| 18 Aug '26 | 1,898.80 | 1,900.40 | 1,855.10 | 1,859.90 | −38.90 | −2.05% | 0.05 cr | 1,867.85 | 55.5% | ₹89 cr |
| 17 Aug '26 | 1,928.50 | 1,937.00 | 1,884.20 | 1,898.80 | −33.90 | −1.75% | 0.03 cr | 1,901.76 | 49.4% | ₹65 cr |
| 14 Aug '26 | 1,916.00 | 1,959.30 | 1,908.10 | 1,932.70 | +19.80 | +1.04% | 0.05 cr | 1,938.40 | 36.9% | ₹93 cr |
| 13 Aug '26 | 1,851.00 | 1,928.80 | 1,848.70 | 1,912.90 | +65.50 | +3.55% | 0.07 cr | 1,898.19 | 38.9% | ₹141 cr |
| 12 Aug '26 | 1,910.00 | 1,915.00 | 1,840.00 | 1,847.40 | −62.00 | −3.25% | 0.06 cr | 1,866.78 | 51.9% | ₹108 cr |
| 11 Aug '26 | 1,970.00 | 1,987.70 | 1,900.10 | 1,909.40 | −21.80 | −1.13% | 0.11 cr | 1,940.04 | 30.4% | ₹208 cr |
| 10 Aug '26 | 2,029.90 | 2,056.90 | 1,902.00 | 1,931.20 | −89.80 | −4.44% | 0.17 cr | 1,977.58 | 32.9% | ₹337 cr |
| 07 Aug '26 | 1,966.10 | 2,028.00 | 1,966.10 | 2,021.00 | +46.00 | +2.33% | 0.05 cr | 2,002.84 | 47.5% | ₹110 cr |
| 06 Aug '26 | 1,998.90 | 2,024.00 | 1,951.00 | 1,975.00 | −31.10 | −1.55% | 0.06 cr | 1,983.86 | 39.8% | ₹115 cr |
| 05 Aug '26 | 2,032.00 | 2,054.00 | 1,980.30 | 2,006.10 | −16.50 | −0.82% | 0.09 cr | 2,015.06 | 46.0% | ₹174 cr |
| 04 Aug '26 | 2,028.40 | 2,067.70 | 2,004.70 | 2,022.60 | −5.80 | −0.29% | 0.08 cr | 2,038.61 | 39.2% | ₹161 cr |
| 03 Aug '26 | 1,967.00 | 2,035.00 | 1,941.00 | 2,028.40 | +68.70 | +3.51% | 0.12 cr | 1,998.61 | 49.3% | ₹236 cr |
| 31 Jul '26 | 1,904.00 | 1,966.00 | 1,888.10 | 1,959.70 | +55.70 | +2.93% | 0.07 cr | 1,936.30 | 47.8% | ₹126 cr |
| 30 Jul '26 | 1,913.00 | 1,921.60 | 1,877.10 | 1,904.00 | −12.50 | −0.65% | 0.04 cr | 1,899.76 | 41.0% | ₹80 cr |
| 29 Jul '26 | 1,901.80 | 1,934.00 | 1,893.10 | 1,916.50 | +26.40 | +1.40% | 0.06 cr | 1,916.83 | 38.9% | ₹119 cr |
| 28 Jul '26 | 1,859.90 | 1,898.00 | 1,843.70 | 1,890.10 | +24.90 | +1.33% | 0.04 cr | 1,874.36 | 42.0% | ₹68 cr |
| 27 Jul '26 | 1,855.90 | 1,881.90 | 1,853.30 | 1,865.20 | +16.00 | +0.87% | 0.03 cr | 1,866.43 | 41.3% | ₹50 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.
