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 | 5,190.00 | 5,210.50 | 5,130.00 | 5,190.00 | −3.00 | −0.06% | 0.01 cr | 5,175.76 | 54.6% | ₹33 cr |
| 03 Sep '26 | 5,210.00 | 5,233.50 | 5,157.00 | 5,193.00 | −17.00 | −0.33% | 0.01 cr | 5,184.94 | 66.2% | ₹50 cr |
| 02 Sep '26 | 5,280.00 | 5,289.50 | 5,187.50 | 5,210.00 | −90.00 | −1.70% | 0.02 cr | 5,223.34 | 69.4% | ₹114 cr |
| 01 Sep '26 | 5,329.50 | 5,358.00 | 5,277.00 | 5,300.00 | −29.50 | −0.55% | 0.01 cr | 5,299.82 | 58.8% | ₹47 cr |
| 31 Aug '26 | 5,355.00 | 5,378.50 | 5,297.00 | 5,329.50 | −25.50 | −0.48% | 0.01 cr | 5,340.53 | 72.1% | ₹64 cr |
| 28 Aug '26 | 5,352.50 | 5,406.50 | 5,316.00 | 5,355.00 | +35.00 | +0.66% | 0.02 cr | 5,362.65 | 66.7% | ₹124 cr |
| 27 Aug '26 | 5,323.50 | 5,358.50 | 5,297.50 | 5,320.00 | +16.50 | +0.31% | 0.02 cr | 5,322.93 | 73.7% | ₹89 cr |
| 26 Aug '26 | 5,368.00 | 5,387.50 | 5,303.50 | 5,303.50 | −64.50 | −1.20% | 0.00 cr | 5,344.55 | 48.1% | ₹24 cr |
| 25 Aug '26 | 5,378.00 | 5,378.00 | 5,297.00 | 5,368.00 | +18.00 | +0.34% | 0.00 cr | 5,319.61 | 54.8% | ₹26 cr |
| 24 Aug '26 | 5,400.00 | 5,400.00 | 5,315.00 | 5,350.00 | −50.00 | −0.93% | 0.00 cr | 5,348.38 | 56.2% | ₹25 cr |
| 21 Aug '26 | 5,400.00 | 5,454.00 | 5,340.00 | 5,400.00 | +0.00 | +0.00% | 0.01 cr | 5,374.57 | 55.4% | ₹41 cr |
| 20 Aug '26 | 5,400.00 | 5,416.50 | 5,381.50 | 5,400.00 | +17.50 | +0.33% | 0.01 cr | 5,400.15 | 76.0% | ₹46 cr |
| 19 Aug '26 | 5,475.00 | 5,489.50 | 5,370.00 | 5,382.50 | −92.50 | −1.69% | 0.02 cr | 5,430.59 | 66.0% | ₹116 cr |
| 18 Aug '26 | 5,374.00 | 5,510.00 | 5,374.00 | 5,475.00 | +101.00 | +1.88% | 0.01 cr | 5,471.61 | 28.1% | ₹70 cr |
| 17 Aug '26 | 5,379.50 | 5,483.00 | 5,312.00 | 5,374.00 | +6.00 | +0.11% | 0.02 cr | 5,428.91 | 35.6% | ₹83 cr |
| 14 Aug '26 | 5,432.00 | 5,448.00 | 5,175.00 | 5,368.00 | −81.50 | −1.50% | 0.06 cr | 5,330.45 | 31.6% | ₹339 cr |
| 13 Aug '26 | 5,459.00 | 5,483.00 | 5,406.00 | 5,449.50 | −30.50 | −0.56% | 0.00 cr | 5,432.94 | 46.2% | ₹18 cr |
| 12 Aug '26 | 5,518.00 | 5,534.50 | 5,411.50 | 5,480.00 | −47.50 | −0.86% | 0.01 cr | 5,447.93 | 59.5% | ₹60 cr |
| 11 Aug '26 | 5,590.00 | 5,590.00 | 5,475.00 | 5,527.50 | −71.00 | −1.27% | 0.01 cr | 5,510.12 | 48.2% | ₹64 cr |
| 10 Aug '26 | 5,624.00 | 5,700.00 | 5,528.50 | 5,598.50 | −21.50 | −0.38% | 0.01 cr | 5,601.70 | 52.9% | ₹46 cr |
| 07 Aug '26 | 5,520.50 | 5,647.50 | 5,506.00 | 5,620.00 | +22.50 | +0.40% | 0.01 cr | 5,604.77 | 31.7% | ₹43 cr |
| 06 Aug '26 | 5,692.00 | 5,695.50 | 5,586.00 | 5,597.50 | −99.00 | −1.74% | 0.01 cr | 5,630.27 | 62.4% | ₹62 cr |
| 05 Aug '26 | 5,620.50 | 5,696.50 | 5,556.00 | 5,696.50 | +88.50 | +1.58% | 0.01 cr | 5,628.75 | 51.6% | ₹50 cr |
| 04 Aug '26 | 5,699.00 | 5,710.00 | 5,608.00 | 5,608.00 | −99.00 | −1.73% | 0.00 cr | 5,672.03 | 54.4% | ₹21 cr |
| 03 Aug '26 | 5,774.50 | 5,774.50 | 5,668.00 | 5,707.00 | −44.50 | −0.77% | 0.01 cr | 5,699.54 | 61.5% | ₹70 cr |
| 31 Jul '26 | 5,825.00 | 5,833.00 | 5,735.00 | 5,751.50 | −65.00 | −1.12% | 0.01 cr | 5,772.14 | 58.9% | ₹67 cr |
| 30 Jul '26 | 5,689.00 | 5,882.50 | 5,680.00 | 5,816.50 | +144.00 | +2.54% | 0.03 cr | 5,819.88 | 33.7% | ₹175 cr |
| 29 Jul '26 | 5,699.00 | 5,711.50 | 5,654.00 | 5,672.50 | +21.00 | +0.37% | 0.01 cr | 5,677.05 | 55.7% | ₹33 cr |
| 28 Jul '26 | 5,613.00 | 5,661.50 | 5,585.00 | 5,651.50 | +38.50 | +0.69% | 0.01 cr | 5,641.37 | 46.5% | ₹33 cr |
| 27 Jul '26 | 5,693.50 | 5,699.50 | 5,597.00 | 5,613.00 | −20.50 | −0.36% | 0.01 cr | 5,637.93 | 57.2% | ₹63 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.
