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 | 3,878.20 | 3,883.00 | 3,774.00 | 3,803.30 | −71.40 | −1.84% | 0.00 cr | 3,823.12 | 62.5% | ₹0 cr |
| 03 Sep '26 | 3,884.80 | 3,969.00 | 3,850.00 | 3,874.70 | +9.90 | +0.26% | 0.00 cr | 3,895.03 | 32.9% | ₹1 cr |
| 02 Sep '26 | 3,769.10 | 3,897.90 | 3,768.00 | 3,864.80 | +98.60 | +2.62% | 0.00 cr | 3,846.15 | 32.4% | ₹1 cr |
| 01 Sep '26 | 3,897.00 | 3,934.70 | 3,745.00 | 3,766.20 | −159.50 | −4.06% | 0.00 cr | 3,812.78 | 61.8% | ₹1 cr |
| 31 Aug '26 | 3,942.50 | 4,094.00 | 3,900.00 | 3,925.70 | −5.00 | −0.13% | 0.00 cr | 3,984.45 | 25.0% | ₹2 cr |
| 28 Aug '26 | 3,797.50 | 4,060.00 | 3,797.50 | 3,930.70 | +164.30 | +4.36% | 0.00 cr | 3,960.03 | 25.3% | ₹3 cr |
| 27 Aug '26 | 3,847.30 | 3,857.50 | 3,756.10 | 3,766.40 | −81.50 | −2.12% | 0.00 cr | 3,796.95 | 49.4% | ₹0 cr |
| 26 Aug '26 | 3,895.70 | 3,929.40 | 3,830.60 | 3,847.90 | −52.00 | −1.33% | 0.00 cr | 3,869.64 | 37.6% | ₹1 cr |
| 25 Aug '26 | 3,965.10 | 3,965.10 | 3,882.20 | 3,899.90 | −98.00 | −2.45% | 0.00 cr | 3,923.19 | 39.8% | ₹1 cr |
| 24 Aug '26 | 4,050.00 | 4,249.00 | 3,901.00 | 3,997.90 | −21.80 | −0.54% | 0.00 cr | 4,130.55 | 18.2% | ₹6 cr |
| 21 Aug '26 | 4,114.90 | 4,199.00 | 3,950.00 | 4,019.70 | −221.00 | −5.21% | 0.00 cr | 4,062.40 | 19.3% | ₹9 cr |
| 20 Aug '26 | 3,635.00 | 4,338.00 | 3,635.00 | 4,240.70 | +623.30 | +17.23% | 0.01 cr | 4,144.29 | 11.2% | ₹30 cr |
| 19 Aug '26 | 3,573.00 | 3,721.00 | 3,485.90 | 3,617.40 | +73.50 | +2.07% | 0.00 cr | 3,632.14 | 49.8% | ₹2 cr |
| 18 Aug '26 | 3,469.80 | 3,565.00 | 3,469.80 | 3,543.90 | +74.10 | +2.14% | 0.00 cr | 3,516.84 | 77.4% | ₹0 cr |
| 17 Aug '26 | 3,422.00 | 3,498.90 | 3,334.20 | 3,469.80 | +19.80 | +0.57% | 0.00 cr | 3,472.84 | 42.8% | ₹0 cr |
| 14 Aug '26 | 3,475.00 | 3,523.50 | 3,450.00 | 3,450.00 | −12.50 | −0.36% | 0.00 cr | 3,472.19 | 58.7% | ₹0 cr |
| 13 Aug '26 | 3,490.00 | 3,490.00 | 3,450.00 | 3,462.50 | −1.80 | −0.05% | 0.00 cr | 3,456.70 | 75.7% | ₹0 cr |
| 12 Aug '26 | 3,460.00 | 3,474.90 | 3,410.00 | 3,464.30 | −19.80 | −0.57% | 0.00 cr | 3,444.68 | 81.1% | ₹0 cr |
| 11 Aug '26 | 3,499.00 | 3,499.00 | 3,431.70 | 3,484.10 | +7.00 | +0.20% | 0.00 cr | 3,460.85 | 55.1% | ₹0 cr |
| 10 Aug '26 | 3,490.00 | 3,519.50 | 3,475.00 | 3,477.10 | −13.90 | −0.40% | 0.00 cr | 3,489.30 | 80.3% | ₹0 cr |
| 07 Aug '26 | 3,510.00 | 3,534.90 | 3,476.20 | 3,491.00 | −19.50 | −0.56% | 0.00 cr | 3,509.36 | 59.1% | ₹0 cr |
| 06 Aug '26 | 3,475.00 | 3,525.00 | 3,475.00 | 3,510.50 | +35.40 | +1.02% | 0.00 cr | 3,515.61 | 83.1% | ₹1 cr |
| 05 Aug '26 | 3,499.00 | 3,499.00 | 3,475.00 | 3,475.10 | −5.30 | −0.15% | 0.00 cr | 3,477.31 | 76.0% | ₹0 cr |
| 04 Aug '26 | 3,484.70 | 3,505.00 | 3,475.00 | 3,480.40 | −6.80 | −0.19% | 0.00 cr | 3,482.91 | 60.4% | ₹0 cr |
| 03 Aug '26 | 3,474.90 | 3,532.50 | 3,470.00 | 3,487.20 | +11.90 | +0.34% | 0.00 cr | 3,503.93 | 54.5% | ₹0 cr |
| 31 Jul '26 | 3,495.40 | 3,498.90 | 3,475.00 | 3,475.30 | −21.80 | −0.62% | 0.00 cr | 3,477.25 | 81.7% | ₹0 cr |
| 30 Jul '26 | 3,500.00 | 3,500.00 | 3,475.00 | 3,497.10 | +21.40 | +0.62% | 0.00 cr | 3,486.26 | 42.7% | ₹0 cr |
| 29 Jul '26 | 3,445.00 | 3,500.00 | 3,445.00 | 3,475.70 | −7.00 | −0.20% | 0.00 cr | 3,483.55 | 66.4% | ₹0 cr |
| 28 Jul '26 | 3,460.00 | 3,495.00 | 3,455.00 | 3,482.70 | +7.60 | +0.22% | 0.00 cr | 3,477.94 | 45.5% | ₹0 cr |
| 27 Jul '26 | 3,499.00 | 3,499.00 | 3,475.00 | 3,475.10 | −26.70 | −0.76% | 0.00 cr | 3,477.89 | 89.7% | ₹0 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.
