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 | 2,532.00 | 2,575.00 | 2,514.00 | 2,551.90 | +27.10 | +1.07% | 0.00 cr | 2,541.94 | 53.5% | ₹8 cr |
| 03 Sep '26 | 2,572.20 | 2,583.70 | 2,520.00 | 2,524.80 | −47.40 | −1.84% | 0.00 cr | 2,547.67 | 66.8% | ₹8 cr |
| 02 Sep '26 | 2,544.00 | 2,585.00 | 2,503.00 | 2,572.20 | +24.40 | +0.96% | 0.01 cr | 2,555.11 | 45.3% | ₹22 cr |
| 01 Sep '26 | 2,545.00 | 2,591.80 | 2,512.10 | 2,547.80 | +13.20 | +0.52% | 0.01 cr | 2,549.21 | 44.2% | ₹19 cr |
| 31 Aug '26 | 2,554.40 | 2,565.20 | 2,505.80 | 2,534.60 | −33.40 | −1.30% | 0.01 cr | 2,530.60 | 51.6% | ₹18 cr |
| 28 Aug '26 | 2,592.00 | 2,592.00 | 2,541.20 | 2,568.00 | −2.50 | −0.10% | 0.01 cr | 2,564.49 | 61.6% | ₹18 cr |
| 27 Aug '26 | 2,575.60 | 2,601.80 | 2,545.10 | 2,570.50 | −17.90 | −0.69% | 0.01 cr | 2,573.84 | 57.6% | ₹17 cr |
| 26 Aug '26 | 2,603.00 | 2,619.80 | 2,568.40 | 2,588.40 | −14.60 | −0.56% | 0.01 cr | 2,590.23 | 59.0% | ₹20 cr |
| 25 Aug '26 | 2,645.00 | 2,648.50 | 2,590.40 | 2,603.00 | −47.10 | −1.78% | 0.07 cr | 2,600.74 | 86.9% | ₹169 cr |
| 24 Aug '26 | 2,670.00 | 2,673.90 | 2,627.60 | 2,650.10 | −11.90 | −0.45% | 0.01 cr | 2,652.43 | 69.3% | ₹14 cr |
| 21 Aug '26 | 2,646.00 | 2,674.00 | 2,595.90 | 2,662.00 | +40.50 | +1.54% | 0.01 cr | 2,657.27 | 65.3% | ₹24 cr |
| 20 Aug '26 | 2,648.00 | 2,670.10 | 2,618.40 | 2,621.50 | +4.60 | +0.18% | 0.00 cr | 2,637.45 | 48.2% | ₹10 cr |
| 19 Aug '26 | 2,665.00 | 2,675.50 | 2,612.00 | 2,616.90 | −55.80 | −2.09% | 0.00 cr | 2,634.07 | 51.6% | ₹12 cr |
| 18 Aug '26 | 2,612.00 | 2,691.00 | 2,601.00 | 2,672.70 | +49.00 | +1.87% | 0.01 cr | 2,653.02 | 64.6% | ₹38 cr |
| 17 Aug '26 | 2,636.00 | 2,636.00 | 2,608.00 | 2,623.70 | −13.00 | −0.49% | 0.01 cr | 2,622.09 | 70.0% | ₹24 cr |
| 14 Aug '26 | 2,616.20 | 2,647.60 | 2,608.00 | 2,636.70 | +20.50 | +0.78% | 0.01 cr | 2,633.29 | 68.0% | ₹18 cr |
| 13 Aug '26 | 2,613.40 | 2,652.00 | 2,607.90 | 2,616.20 | +2.80 | +0.11% | 0.01 cr | 2,628.73 | 58.5% | ₹13 cr |
| 12 Aug '26 | 2,615.00 | 2,644.70 | 2,605.30 | 2,613.40 | −1.60 | −0.06% | 0.00 cr | 2,628.60 | 58.5% | ₹10 cr |
| 11 Aug '26 | 2,608.80 | 2,655.00 | 2,600.10 | 2,615.00 | +5.40 | +0.21% | 0.01 cr | 2,634.68 | 45.8% | ₹13 cr |
| 10 Aug '26 | 2,650.00 | 2,650.00 | 2,594.00 | 2,609.60 | −27.60 | −1.05% | 0.01 cr | 2,614.21 | 48.5% | ₹15 cr |
| 07 Aug '26 | 2,593.50 | 2,656.00 | 2,562.10 | 2,637.20 | +56.90 | +2.21% | 0.01 cr | 2,611.82 | 62.8% | ₹27 cr |
| 06 Aug '26 | 2,600.00 | 2,605.00 | 2,545.40 | 2,580.30 | −9.60 | −0.37% | 0.01 cr | 2,574.17 | 61.6% | ₹19 cr |
| 05 Aug '26 | 2,594.00 | 2,607.70 | 2,555.60 | 2,589.90 | +34.30 | +1.34% | 0.01 cr | 2,587.59 | 55.8% | ₹33 cr |
| 04 Aug '26 | 2,458.30 | 2,575.00 | 2,445.80 | 2,555.60 | +107.80 | +4.40% | 0.03 cr | 2,522.52 | 64.9% | ₹77 cr |
| 03 Aug '26 | 2,418.00 | 2,468.50 | 2,400.00 | 2,447.80 | +29.90 | +1.24% | 0.01 cr | 2,439.11 | 61.3% | ₹26 cr |
| 31 Jul '26 | 2,382.00 | 2,425.40 | 2,366.10 | 2,417.90 | +36.60 | +1.54% | 0.01 cr | 2,405.40 | 61.1% | ₹32 cr |
| 30 Jul '26 | 2,398.60 | 2,435.00 | 2,368.00 | 2,381.30 | −8.40 | −0.35% | 0.01 cr | 2,401.74 | 53.3% | ₹30 cr |
| 29 Jul '26 | 2,400.00 | 2,400.00 | 2,350.50 | 2,389.70 | +12.80 | +0.54% | 0.01 cr | 2,375.56 | 50.8% | ₹22 cr |
| 28 Jul '26 | 2,309.90 | 2,383.70 | 2,287.00 | 2,376.90 | +77.80 | +3.38% | 0.01 cr | 2,347.34 | 43.0% | ₹26 cr |
| 27 Jul '26 | 2,315.10 | 2,341.20 | 2,266.00 | 2,299.10 | −21.50 | −0.93% | 0.02 cr | 2,299.01 | 47.1% | ₹37 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.
