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 | 3,211.10 | 3,228.80 | 3,156.30 | 3,168.50 | −32.50 | −1.02% | 0.01 cr | 3,182.19 | 60.1% | ₹48 cr |
| 03 Sep '26 | 3,149.70 | 3,211.60 | 3,149.70 | 3,201.00 | +66.10 | +2.11% | 0.02 cr | 3,194.53 | 63.3% | ₹68 cr |
| 02 Sep '26 | 3,161.10 | 3,195.60 | 3,120.00 | 3,134.90 | −39.40 | −1.24% | 0.02 cr | 3,144.87 | 61.7% | ₹60 cr |
| 01 Sep '26 | 3,163.40 | 3,238.80 | 3,150.00 | 3,174.30 | +13.70 | +0.43% | 0.03 cr | 3,189.39 | 45.4% | ₹106 cr |
| 31 Aug '26 | 3,281.60 | 3,321.90 | 3,125.90 | 3,160.60 | −121.00 | −3.69% | 0.05 cr | 3,205.97 | 66.4% | ₹157 cr |
| 28 Aug '26 | 3,359.80 | 3,384.00 | 3,235.00 | 3,281.60 | −47.60 | −1.43% | 0.02 cr | 3,283.17 | 48.7% | ₹79 cr |
| 27 Aug '26 | 3,258.00 | 3,341.00 | 3,257.00 | 3,329.20 | +71.40 | +2.19% | 0.01 cr | 3,317.73 | 46.7% | ₹43 cr |
| 26 Aug '26 | 3,320.00 | 3,340.00 | 3,233.40 | 3,257.80 | −55.60 | −1.68% | 0.01 cr | 3,294.21 | 47.4% | ₹48 cr |
| 25 Aug '26 | 3,189.90 | 3,325.00 | 3,138.00 | 3,313.40 | +140.40 | +4.42% | 0.04 cr | 3,243.82 | 49.6% | ₹133 cr |
| 24 Aug '26 | 3,189.10 | 3,244.70 | 3,155.00 | 3,173.00 | +4.00 | +0.13% | 0.04 cr | 3,208.49 | 57.7% | ₹116 cr |
| 21 Aug '26 | 3,212.60 | 3,259.00 | 3,160.00 | 3,169.00 | −41.50 | −1.29% | 0.02 cr | 3,181.36 | 63.0% | ₹70 cr |
| 20 Aug '26 | 3,280.00 | 3,304.30 | 3,195.00 | 3,210.50 | −18.40 | −0.57% | 0.03 cr | 3,233.25 | 51.9% | ₹92 cr |
| 19 Aug '26 | 3,399.10 | 3,399.10 | 3,219.00 | 3,228.90 | −162.50 | −4.79% | 0.03 cr | 3,284.43 | 51.5% | ₹92 cr |
| 18 Aug '26 | 3,190.00 | 3,399.80 | 3,189.90 | 3,391.40 | +193.20 | +6.04% | 0.04 cr | 3,318.97 | 44.1% | ₹141 cr |
| 17 Aug '26 | 3,262.00 | 3,263.00 | 3,162.30 | 3,198.20 | −37.40 | −1.16% | 0.02 cr | 3,200.68 | 48.6% | ₹55 cr |
| 14 Aug '26 | 3,111.00 | 3,255.00 | 3,111.00 | 3,235.60 | +125.00 | +4.02% | 0.03 cr | 3,211.72 | 47.5% | ₹106 cr |
| 13 Aug '26 | 3,153.40 | 3,212.50 | 3,081.20 | 3,110.60 | −42.80 | −1.36% | 0.03 cr | 3,136.60 | 56.5% | ₹101 cr |
| 12 Aug '26 | 3,242.00 | 3,285.00 | 3,136.20 | 3,153.40 | −92.60 | −2.85% | 0.02 cr | 3,195.31 | 59.0% | ₹51 cr |
| 11 Aug '26 | 3,298.00 | 3,298.00 | 3,222.00 | 3,246.00 | −36.00 | −1.10% | 0.02 cr | 3,247.32 | 64.1% | ₹50 cr |
| 10 Aug '26 | 3,297.90 | 3,314.00 | 3,245.50 | 3,282.00 | −15.90 | −0.48% | 0.02 cr | 3,276.36 | 67.8% | ₹65 cr |
| 07 Aug '26 | 3,240.00 | 3,328.00 | 3,239.90 | 3,297.90 | +37.30 | +1.14% | 0.02 cr | 3,298.01 | 58.6% | ₹62 cr |
| 06 Aug '26 | 3,289.80 | 3,294.90 | 3,233.00 | 3,260.60 | −22.20 | −0.68% | 0.01 cr | 3,259.20 | 56.1% | ₹35 cr |
| 05 Aug '26 | 3,260.00 | 3,296.70 | 3,224.30 | 3,282.80 | +58.50 | +1.81% | 0.02 cr | 3,270.11 | 50.0% | ₹73 cr |
| 04 Aug '26 | 3,050.00 | 3,237.80 | 3,050.00 | 3,224.30 | +107.90 | +3.46% | 0.03 cr | 3,202.62 | 50.2% | ₹105 cr |
| 03 Aug '26 | 3,100.00 | 3,150.70 | 3,025.00 | 3,116.40 | +11.50 | +0.37% | 0.05 cr | 3,104.35 | 51.1% | ₹149 cr |
| 31 Jul '26 | 3,225.00 | 3,232.90 | 3,062.10 | 3,104.90 | −128.90 | −3.99% | 0.09 cr | 3,141.48 | 58.5% | ₹284 cr |
| 30 Jul '26 | 3,309.70 | 3,331.00 | 3,150.00 | 3,233.80 | −72.40 | −2.19% | 0.04 cr | 3,207.06 | 44.1% | ₹120 cr |
| 29 Jul '26 | 3,329.00 | 3,390.00 | 3,265.00 | 3,306.20 | +8.50 | +0.26% | 0.04 cr | 3,319.72 | 37.1% | ₹117 cr |
| 28 Jul '26 | 3,369.70 | 3,388.50 | 3,100.00 | 3,297.70 | −70.10 | −2.08% | 0.08 cr | 3,221.18 | 41.1% | ₹270 cr |
| 27 Jul '26 | 3,273.90 | 3,477.00 | 3,216.20 | 3,367.80 | +108.30 | +3.32% | 0.05 cr | 3,383.77 | 32.4% | ₹178 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.
