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 | 32,730.00 | 32,965.00 | 32,680.00 | 32,845.00 | +25.00 | +0.08% | 0.00 cr | 32,792.64 | 59.7% | ₹3 cr |
| 03 Sep '26 | 32,995.00 | 33,050.00 | 32,665.00 | 32,820.00 | −75.00 | −0.23% | 0.00 cr | 32,803.33 | 47.4% | ₹6 cr |
| 02 Sep '26 | 33,205.00 | 33,290.00 | 32,805.00 | 32,895.00 | −420.00 | −1.26% | 0.00 cr | 32,926.76 | 62.6% | ₹6 cr |
| 01 Sep '26 | 33,470.00 | 33,695.00 | 32,980.00 | 33,315.00 | −5.00 | −0.02% | 0.00 cr | 33,287.24 | 44.3% | ₹10 cr |
| 31 Aug '26 | 34,415.00 | 34,415.00 | 33,125.00 | 33,320.00 | −1,095.00 | −3.18% | 0.00 cr | 33,463.35 | 58.2% | ₹25 cr |
| 28 Aug '26 | 34,245.00 | 34,840.00 | 34,130.00 | 34,415.00 | +170.00 | +0.50% | 0.00 cr | 34,544.88 | 37.0% | ₹8 cr |
| 27 Aug '26 | 33,520.00 | 34,515.00 | 33,520.00 | 34,245.00 | +675.00 | +2.01% | 0.00 cr | 34,044.44 | 54.1% | ₹11 cr |
| 26 Aug '26 | 33,695.00 | 33,895.00 | 33,340.00 | 33,570.00 | −125.00 | −0.37% | 0.00 cr | 33,534.70 | 47.9% | ₹5 cr |
| 25 Aug '26 | 33,800.00 | 33,990.00 | 33,400.00 | 33,695.00 | −190.00 | −0.56% | 0.00 cr | 33,625.28 | 41.6% | ₹4 cr |
| 24 Aug '26 | 33,640.00 | 34,065.00 | 33,530.00 | 33,885.00 | +245.00 | +0.73% | 0.00 cr | 33,789.04 | 50.7% | ₹6 cr |
| 21 Aug '26 | 33,550.00 | 33,885.00 | 33,290.00 | 33,640.00 | +90.00 | +0.27% | 0.00 cr | 33,624.65 | 42.8% | ₹5 cr |
| 20 Aug '26 | 33,790.00 | 34,205.00 | 33,485.00 | 33,550.00 | +45.00 | +0.13% | 0.00 cr | 33,730.03 | 42.8% | ₹7 cr |
| 19 Aug '26 | 35,100.00 | 35,100.00 | 33,355.00 | 33,505.00 | −1,440.00 | −4.12% | 0.00 cr | 33,774.62 | 36.6% | ₹25 cr |
| 18 Aug '26 | 35,085.00 | 35,290.00 | 34,900.00 | 34,945.00 | +35.00 | +0.10% | 0.00 cr | 35,082.09 | 47.9% | ₹6 cr |
| 17 Aug '26 | 35,280.00 | 35,280.00 | 34,750.00 | 34,910.00 | −430.00 | −1.22% | 0.00 cr | 34,980.86 | 38.9% | ₹11 cr |
| 14 Aug '26 | 36,565.00 | 37,300.00 | 35,000.00 | 35,340.00 | −825.00 | −2.28% | 0.00 cr | 35,932.71 | 14.9% | ₹75 cr |
| 13 Aug '26 | 35,800.00 | 36,695.00 | 35,800.00 | 36,165.00 | +230.00 | +0.64% | 0.00 cr | 36,360.75 | 45.9% | ₹15 cr |
| 12 Aug '26 | 36,300.00 | 36,390.00 | 35,760.00 | 35,935.00 | −180.00 | −0.50% | 0.00 cr | 35,945.72 | 52.4% | ₹9 cr |
| 11 Aug '26 | 36,200.00 | 36,470.00 | 35,740.00 | 36,115.00 | +215.00 | +0.60% | 0.00 cr | 36,054.99 | 30.0% | ₹11 cr |
| 10 Aug '26 | 36,280.00 | 36,370.00 | 35,665.00 | 35,900.00 | −135.00 | −0.37% | 0.00 cr | 36,056.20 | 52.7% | ₹7 cr |
| 07 Aug '26 | 35,940.00 | 36,270.00 | 35,870.00 | 36,035.00 | +35.00 | +0.10% | 0.00 cr | 36,048.86 | 75.5% | ₹14 cr |
| 06 Aug '26 | 35,805.00 | 36,595.00 | 35,710.00 | 36,000.00 | +195.00 | +0.54% | 0.00 cr | 36,131.67 | 54.1% | ₹17 cr |
| 05 Aug '26 | 35,885.00 | 36,280.00 | 35,605.00 | 35,805.00 | +80.00 | +0.22% | 0.00 cr | 35,918.18 | 45.0% | ₹11 cr |
| 04 Aug '26 | 36,100.00 | 36,100.00 | 35,650.00 | 35,725.00 | −230.00 | −0.64% | 0.00 cr | 35,827.14 | 41.4% | ₹6 cr |
| 03 Aug '26 | 35,170.00 | 36,660.00 | 35,020.00 | 35,955.00 | +1,340.00 | +3.87% | 0.00 cr | 35,835.49 | 37.3% | ₹23 cr |
| 31 Jul '26 | 35,050.00 | 35,895.00 | 34,485.00 | 34,615.00 | −325.00 | −0.93% | 0.00 cr | 34,944.62 | 45.8% | ₹22 cr |
| 30 Jul '26 | 35,425.00 | 35,635.00 | 34,810.00 | 34,940.00 | −485.00 | −1.37% | 0.00 cr | 35,024.71 | 46.6% | ₹6 cr |
| 29 Jul '26 | 35,400.00 | 35,700.00 | 35,100.00 | 35,425.00 | +335.00 | +0.95% | 0.00 cr | 35,534.74 | 43.9% | ₹6 cr |
| 28 Jul '26 | 35,195.00 | 35,455.00 | 34,700.00 | 35,090.00 | −105.00 | −0.30% | 0.00 cr | 34,991.47 | 49.2% | ₹8 cr |
| 27 Jul '26 | 35,790.00 | 35,830.00 | 35,150.00 | 35,195.00 | −305.00 | −0.86% | 0.00 cr | 35,336.63 | 47.1% | ₹5 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.
