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 | 3,835.00 | 3,907.00 | 3,829.40 | 3,864.90 | +32.50 | +0.85% | 0.00 cr | 3,858.43 | 53.9% | ₹12 cr |
| 03 Sep '26 | 3,829.90 | 3,897.90 | 3,810.20 | 3,832.40 | +21.40 | +0.56% | 0.00 cr | 3,844.17 | 54.2% | ₹5 cr |
| 02 Sep '26 | 3,742.00 | 3,845.90 | 3,728.00 | 3,811.00 | +50.20 | +1.33% | 0.00 cr | 3,806.64 | 46.2% | ₹6 cr |
| 01 Sep '26 | 3,811.30 | 3,811.30 | 3,740.00 | 3,760.80 | −27.00 | −0.71% | 0.00 cr | 3,767.88 | 47.0% | ₹5 cr |
| 31 Aug '26 | 3,848.70 | 3,852.40 | 3,770.00 | 3,787.80 | −60.90 | −1.58% | 0.00 cr | 3,790.67 | 50.5% | ₹7 cr |
| 28 Aug '26 | 3,845.00 | 3,879.90 | 3,835.80 | 3,848.70 | +2.60 | +0.07% | 0.00 cr | 3,856.02 | 49.4% | ₹3 cr |
| 27 Aug '26 | 3,939.20 | 3,939.20 | 3,832.10 | 3,846.10 | −67.90 | −1.73% | 0.00 cr | 3,867.66 | 59.9% | ₹5 cr |
| 26 Aug '26 | 3,898.80 | 3,924.00 | 3,865.40 | 3,914.00 | +41.80 | +1.08% | 0.00 cr | 3,905.79 | 44.9% | ₹5 cr |
| 25 Aug '26 | 3,904.50 | 3,909.00 | 3,841.00 | 3,872.20 | −6.40 | −0.17% | 0.00 cr | 3,870.99 | 47.3% | ₹6 cr |
| 24 Aug '26 | 3,902.80 | 3,956.30 | 3,860.00 | 3,878.60 | −24.10 | −0.62% | 0.00 cr | 3,910.96 | 50.2% | ₹6 cr |
| 21 Aug '26 | 3,861.20 | 3,919.90 | 3,855.00 | 3,902.70 | +46.50 | +1.21% | 0.00 cr | 3,887.24 | 52.0% | ₹8 cr |
| 20 Aug '26 | 3,959.00 | 3,974.00 | 3,840.00 | 3,856.20 | −73.80 | −1.88% | 0.00 cr | 3,896.55 | 56.6% | ₹9 cr |
| 19 Aug '26 | 3,990.00 | 3,990.00 | 3,911.40 | 3,930.00 | −49.80 | −1.25% | 0.00 cr | 3,948.97 | 54.3% | ₹6 cr |
| 18 Aug '26 | 4,049.30 | 4,086.10 | 3,968.90 | 3,979.80 | −61.40 | −1.52% | 0.00 cr | 4,000.58 | 58.4% | ₹12 cr |
| 17 Aug '26 | 4,077.90 | 4,107.60 | 3,990.00 | 4,041.20 | −36.70 | −0.90% | 0.01 cr | 4,017.03 | 59.8% | ₹34 cr |
| 14 Aug '26 | 4,144.90 | 4,158.50 | 4,050.00 | 4,077.90 | −56.30 | −1.36% | 0.00 cr | 4,102.38 | 57.7% | ₹10 cr |
| 13 Aug '26 | 3,998.10 | 4,161.40 | 3,990.20 | 4,134.20 | +144.10 | +3.61% | 0.01 cr | 4,098.50 | 44.9% | ₹27 cr |
| 12 Aug '26 | 4,022.00 | 4,050.00 | 3,980.00 | 3,990.10 | −47.10 | −1.17% | 0.00 cr | 4,013.77 | 48.9% | ₹11 cr |
| 11 Aug '26 | 4,057.50 | 4,082.60 | 4,016.20 | 4,037.20 | +5.60 | +0.14% | 0.00 cr | 4,048.78 | 52.0% | ₹9 cr |
| 10 Aug '26 | 4,117.50 | 4,152.00 | 4,019.40 | 4,031.60 | −59.40 | −1.45% | 0.00 cr | 4,081.73 | 45.0% | ₹18 cr |
| 07 Aug '26 | 4,008.00 | 4,150.00 | 4,008.00 | 4,091.00 | −34.00 | −0.82% | 0.01 cr | 4,093.08 | 30.2% | ₹27 cr |
| 06 Aug '26 | 4,050.00 | 4,186.00 | 4,012.30 | 4,125.00 | +88.40 | +2.19% | 0.02 cr | 4,137.90 | 37.0% | ₹72 cr |
| 05 Aug '26 | 3,950.00 | 4,099.00 | 3,925.20 | 4,036.60 | +89.50 | +2.27% | 0.03 cr | 4,029.61 | 30.1% | ₹109 cr |
| 04 Aug '26 | 3,738.00 | 4,250.00 | 3,713.50 | 3,947.10 | +217.40 | +5.83% | 0.08 cr | 4,063.69 | 23.0% | ₹315 cr |
| 03 Aug '26 | 3,652.00 | 3,750.00 | 3,652.00 | 3,729.70 | +95.90 | +2.64% | 0.00 cr | 3,726.97 | 54.6% | ₹5 cr |
| 31 Jul '26 | 3,687.90 | 3,714.00 | 3,613.50 | 3,633.80 | −54.10 | −1.47% | 0.00 cr | 3,654.34 | 66.4% | ₹6 cr |
| 30 Jul '26 | 3,740.00 | 3,740.00 | 3,670.10 | 3,687.90 | −52.80 | −1.41% | 0.00 cr | 3,691.19 | 52.7% | ₹3 cr |
| 29 Jul '26 | 3,716.20 | 3,764.80 | 3,709.50 | 3,740.70 | +40.50 | +1.09% | 0.00 cr | 3,744.92 | 53.9% | ₹5 cr |
| 28 Jul '26 | 3,759.90 | 3,759.90 | 3,687.10 | 3,700.20 | −38.20 | −1.02% | 0.00 cr | 3,703.07 | 50.6% | ₹2 cr |
| 27 Jul '26 | 3,735.70 | 3,750.00 | 3,700.10 | 3,738.40 | +68.20 | +1.86% | 0.00 cr | 3,731.71 | 54.2% | ₹2 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.
