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 | 4,250.00 | 4,272.40 | 4,206.00 | 4,231.20 | −41.20 | −0.96% | 0.01 cr | 4,250.57 | 91.5% | ₹50 cr |
| 03 Sep '26 | 4,201.20 | 4,320.00 | 4,182.10 | 4,272.40 | +112.70 | +2.71% | 0.01 cr | 4,266.76 | 52.8% | ₹52 cr |
| 02 Sep '26 | 4,243.20 | 4,260.00 | 4,141.00 | 4,159.70 | −83.50 | −1.97% | 0.01 cr | 4,168.17 | 65.1% | ₹21 cr |
| 01 Sep '26 | 4,240.00 | 4,256.80 | 4,210.30 | 4,243.20 | −14.30 | −0.34% | 0.00 cr | 4,236.04 | 54.6% | ₹9 cr |
| 31 Aug '26 | 4,269.00 | 4,307.60 | 4,157.40 | 4,257.50 | +23.30 | +0.55% | 0.01 cr | 4,238.69 | 52.6% | ₹30 cr |
| 28 Aug '26 | 4,232.30 | 4,260.70 | 4,192.20 | 4,234.20 | +1.90 | +0.04% | 0.00 cr | 4,223.57 | 50.2% | ₹14 cr |
| 27 Aug '26 | 4,288.00 | 4,300.00 | 4,223.00 | 4,232.30 | −3.20 | −0.08% | 0.00 cr | 4,252.63 | 55.7% | ₹9 cr |
| 26 Aug '26 | 4,290.00 | 4,311.40 | 4,225.00 | 4,235.50 | −31.90 | −0.75% | 0.00 cr | 4,252.36 | 63.4% | ₹11 cr |
| 25 Aug '26 | 4,276.90 | 4,318.90 | 4,245.00 | 4,267.40 | −8.90 | −0.21% | 0.00 cr | 4,265.87 | 52.5% | ₹11 cr |
| 24 Aug '26 | 4,330.50 | 4,366.90 | 4,267.00 | 4,276.30 | −72.60 | −1.67% | 0.00 cr | 4,301.31 | 56.6% | ₹9 cr |
| 21 Aug '26 | 4,357.60 | 4,425.50 | 4,315.00 | 4,348.90 | −8.70 | −0.20% | 0.00 cr | 4,340.44 | 40.7% | ₹9 cr |
| 20 Aug '26 | 4,384.90 | 4,535.80 | 4,350.00 | 4,357.60 | −27.30 | −0.62% | 0.00 cr | 4,432.14 | 34.0% | ₹19 cr |
| 19 Aug '26 | 4,412.50 | 4,447.60 | 4,368.00 | 4,384.90 | −62.70 | −1.41% | 0.00 cr | 4,393.20 | 56.0% | ₹15 cr |
| 18 Aug '26 | 4,383.60 | 4,479.00 | 4,326.10 | 4,447.60 | +64.00 | +1.46% | 0.01 cr | 4,396.55 | 50.0% | ₹23 cr |
| 17 Aug '26 | 4,423.00 | 4,443.40 | 4,342.70 | 4,383.60 | −99.20 | −2.21% | 0.01 cr | 4,390.88 | 50.3% | ₹23 cr |
| 14 Aug '26 | 4,437.90 | 4,629.90 | 4,414.70 | 4,482.80 | +47.70 | +1.08% | 0.01 cr | 4,562.93 | 32.7% | ₹44 cr |
| 13 Aug '26 | 4,542.10 | 4,544.30 | 4,366.00 | 4,435.10 | −87.90 | −1.94% | 0.01 cr | 4,427.78 | 51.1% | ₹46 cr |
| 12 Aug '26 | 4,786.00 | 4,824.40 | 4,490.20 | 4,523.00 | −258.60 | −5.41% | 0.02 cr | 4,608.12 | 31.1% | ₹69 cr |
| 11 Aug '26 | 4,823.60 | 4,885.90 | 4,763.50 | 4,781.60 | −8.70 | −0.18% | 0.00 cr | 4,809.55 | 46.6% | ₹16 cr |
| 10 Aug '26 | 4,800.00 | 4,855.50 | 4,774.80 | 4,790.30 | +14.30 | +0.30% | 0.00 cr | 4,803.09 | 58.1% | ₹17 cr |
| 07 Aug '26 | 4,804.00 | 4,848.20 | 4,751.10 | 4,776.00 | −19.40 | −0.40% | 0.00 cr | 4,797.94 | 54.2% | ₹22 cr |
| 06 Aug '26 | 4,626.60 | 4,859.80 | 4,602.60 | 4,795.40 | +148.80 | +3.20% | 0.01 cr | 4,796.12 | 46.4% | ₹40 cr |
| 05 Aug '26 | 4,650.00 | 4,729.00 | 4,583.00 | 4,646.60 | +19.60 | +0.42% | 0.01 cr | 4,687.06 | 58.6% | ₹27 cr |
| 04 Aug '26 | 4,640.00 | 4,740.00 | 4,606.80 | 4,627.00 | −57.60 | −1.23% | 0.00 cr | 4,680.28 | 52.5% | ₹18 cr |
| 03 Aug '26 | 4,568.00 | 4,700.00 | 4,460.00 | 4,684.60 | +93.60 | +2.04% | 0.01 cr | 4,633.03 | 44.7% | ₹27 cr |
| 31 Jul '26 | 4,563.50 | 4,624.00 | 4,484.00 | 4,591.00 | +27.50 | +0.60% | 0.01 cr | 4,566.70 | 56.8% | ₹60 cr |
| 30 Jul '26 | 4,663.50 | 4,663.50 | 4,520.00 | 4,563.50 | −80.00 | −1.72% | 0.00 cr | 4,582.29 | 63.5% | ₹22 cr |
| 29 Jul '26 | 4,603.00 | 4,675.00 | 4,594.50 | 4,643.50 | +40.50 | +0.88% | 0.00 cr | 4,625.21 | 62.0% | ₹22 cr |
| 28 Jul '26 | 4,634.50 | 4,634.50 | 4,540.00 | 4,603.00 | −31.50 | −0.68% | 0.00 cr | 4,593.01 | 64.5% | ₹14 cr |
| 27 Jul '26 | 4,585.00 | 4,651.50 | 4,531.00 | 4,634.50 | +51.50 | +1.12% | 0.01 cr | 4,592.74 | 60.2% | ₹32 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.
