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 | 3,503.50 | 3,521.10 | 3,455.30 | 3,464.80 | −56.30 | −1.60% | 0.01 cr | 3,477.52 | 62.8% | ₹23 cr |
| 03 Sep '26 | 3,462.60 | 3,536.70 | 3,456.10 | 3,521.10 | +39.40 | +1.13% | 0.00 cr | 3,507.76 | 39.5% | ₹15 cr |
| 02 Sep '26 | 3,504.80 | 3,544.00 | 3,425.00 | 3,481.70 | −23.10 | −0.66% | 0.01 cr | 3,456.37 | 59.0% | ₹34 cr |
| 01 Sep '26 | 3,623.00 | 3,630.70 | 3,467.00 | 3,504.80 | −97.10 | −2.70% | 0.01 cr | 3,509.60 | 48.2% | ₹31 cr |
| 31 Aug '26 | 3,572.50 | 3,666.00 | 3,515.00 | 3,601.90 | +44.90 | +1.26% | 0.01 cr | 3,575.67 | 52.1% | ₹22 cr |
| 28 Aug '26 | 3,584.90 | 3,596.00 | 3,541.60 | 3,557.00 | +13.40 | +0.38% | 0.00 cr | 3,555.56 | 52.5% | ₹14 cr |
| 27 Aug '26 | 3,574.80 | 3,574.80 | 3,513.10 | 3,543.60 | −8.20 | −0.23% | 0.00 cr | 3,536.71 | 61.6% | ₹18 cr |
| 26 Aug '26 | 3,599.80 | 3,599.80 | 3,535.00 | 3,551.80 | −3.10 | −0.09% | 0.00 cr | 3,548.96 | 55.8% | ₹13 cr |
| 25 Aug '26 | 3,580.00 | 3,580.00 | 3,500.70 | 3,554.90 | −25.00 | −0.70% | 0.01 cr | 3,532.29 | 59.1% | ₹41 cr |
| 24 Aug '26 | 3,640.70 | 3,666.90 | 3,556.00 | 3,579.90 | −59.90 | −1.65% | 0.01 cr | 3,581.11 | 53.4% | ₹24 cr |
| 21 Aug '26 | 3,695.00 | 3,717.50 | 3,625.00 | 3,639.80 | −18.80 | −0.51% | 0.01 cr | 3,657.34 | 48.1% | ₹19 cr |
| 20 Aug '26 | 3,708.50 | 3,789.00 | 3,615.00 | 3,658.60 | −39.30 | −1.06% | 0.01 cr | 3,663.46 | 36.5% | ₹25 cr |
| 19 Aug '26 | 3,706.40 | 3,782.70 | 3,668.00 | 3,697.90 | −8.50 | −0.23% | 0.01 cr | 3,719.49 | 28.9% | ₹31 cr |
| 18 Aug '26 | 3,736.00 | 3,796.00 | 3,694.00 | 3,706.40 | −11.80 | −0.32% | 0.01 cr | 3,742.77 | 50.3% | ₹54 cr |
| 17 Aug '26 | 3,691.10 | 3,738.00 | 3,650.00 | 3,718.20 | +45.40 | +1.24% | 0.01 cr | 3,707.49 | 52.4% | ₹41 cr |
| 14 Aug '26 | 3,620.90 | 3,700.60 | 3,603.10 | 3,672.80 | +58.20 | +1.61% | 0.01 cr | 3,660.94 | 51.8% | ₹35 cr |
| 13 Aug '26 | 3,544.80 | 3,675.00 | 3,540.00 | 3,614.60 | +73.60 | +2.08% | 0.01 cr | 3,620.44 | 40.4% | ₹50 cr |
| 12 Aug '26 | 3,500.00 | 3,555.00 | 3,485.00 | 3,541.00 | +34.00 | +0.97% | 0.01 cr | 3,526.79 | 54.8% | ₹29 cr |
| 11 Aug '26 | 3,506.50 | 3,586.90 | 3,495.90 | 3,507.00 | +0.80 | +0.02% | 0.01 cr | 3,545.06 | 47.7% | ₹31 cr |
| 10 Aug '26 | 3,499.00 | 3,529.90 | 3,468.10 | 3,506.20 | +17.00 | +0.49% | 0.00 cr | 3,498.60 | 48.5% | ₹15 cr |
| 07 Aug '26 | 3,456.00 | 3,499.90 | 3,449.00 | 3,489.20 | +18.80 | +0.54% | 0.00 cr | 3,480.66 | 55.8% | ₹12 cr |
| 06 Aug '26 | 3,445.00 | 3,491.00 | 3,442.50 | 3,470.40 | +32.90 | +0.96% | 0.00 cr | 3,469.19 | 52.6% | ₹17 cr |
| 05 Aug '26 | 3,525.10 | 3,527.90 | 3,403.10 | 3,437.50 | −87.60 | −2.49% | 0.01 cr | 3,434.23 | 46.0% | ₹43 cr |
| 04 Aug '26 | 3,535.00 | 3,550.00 | 3,504.40 | 3,525.10 | +11.20 | +0.32% | 0.01 cr | 3,530.90 | 50.5% | ₹30 cr |
| 03 Aug '26 | 3,485.50 | 3,540.00 | 3,476.20 | 3,513.90 | +48.70 | +1.41% | 0.01 cr | 3,512.47 | 55.2% | ₹42 cr |
| 31 Jul '26 | 3,480.10 | 3,498.00 | 3,350.00 | 3,465.20 | +28.80 | +0.84% | 0.02 cr | 3,425.86 | 37.0% | ₹72 cr |
| 30 Jul '26 | 3,397.00 | 3,531.90 | 3,355.10 | 3,436.40 | +39.90 | +1.17% | 0.04 cr | 3,464.35 | 17.5% | ₹139 cr |
| 29 Jul '26 | 3,365.00 | 3,414.00 | 3,325.20 | 3,396.50 | +54.10 | +1.62% | 0.01 cr | 3,384.25 | 60.9% | ₹35 cr |
| 28 Jul '26 | 3,380.50 | 3,396.00 | 3,301.00 | 3,342.40 | −43.70 | −1.29% | 0.01 cr | 3,335.23 | 57.3% | ₹26 cr |
| 27 Jul '26 | 3,371.00 | 3,460.30 | 3,368.10 | 3,386.10 | +16.60 | +0.49% | 0.01 cr | 3,399.00 | 51.8% | ₹28 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.
