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 | 3,960.80 | 3,998.90 | 3,960.80 | 3,989.90 | +29.10 | +0.73% | 0.00 cr | 3,984.00 | 71.8% | ₹4 cr |
| 03 Sep '26 | 3,998.90 | 4,009.00 | 3,936.00 | 3,960.80 | −18.70 | −0.47% | 0.00 cr | 3,973.22 | 55.9% | ₹8 cr |
| 02 Sep '26 | 3,987.60 | 3,994.90 | 3,935.00 | 3,979.50 | −8.10 | −0.20% | 0.00 cr | 3,966.32 | 66.2% | ₹7 cr |
| 01 Sep '26 | 3,970.90 | 4,003.70 | 3,951.00 | 3,987.60 | +16.70 | +0.42% | 0.00 cr | 3,972.04 | 54.6% | ₹6 cr |
| 31 Aug '26 | 4,059.90 | 4,074.40 | 3,940.00 | 3,970.90 | −77.80 | −1.92% | 0.00 cr | 3,993.87 | 62.9% | ₹17 cr |
| 28 Aug '26 | 4,077.00 | 4,077.30 | 4,042.00 | 4,048.70 | −19.20 | −0.47% | 0.00 cr | 4,051.88 | 64.7% | ₹5 cr |
| 27 Aug '26 | 4,100.00 | 4,100.00 | 4,034.10 | 4,067.90 | −21.40 | −0.52% | 0.00 cr | 4,058.32 | 60.2% | ₹6 cr |
| 26 Aug '26 | 4,077.00 | 4,105.00 | 4,074.00 | 4,089.30 | −0.20 | −0.00% | 0.00 cr | 4,090.06 | 57.5% | ₹5 cr |
| 25 Aug '26 | 4,049.00 | 4,095.80 | 4,030.50 | 4,089.50 | +45.90 | +1.14% | 0.00 cr | 4,063.81 | 51.8% | ₹8 cr |
| 24 Aug '26 | 4,074.90 | 4,084.00 | 4,041.00 | 4,043.60 | −27.90 | −0.69% | 0.00 cr | 4,054.34 | 64.0% | ₹5 cr |
| 21 Aug '26 | 4,078.50 | 4,101.90 | 4,046.20 | 4,071.50 | +4.70 | +0.12% | 0.00 cr | 4,075.03 | 59.0% | ₹8 cr |
| 20 Aug '26 | 4,099.00 | 4,099.40 | 4,059.00 | 4,066.80 | −3.10 | −0.08% | 0.00 cr | 4,073.41 | 57.0% | ₹5 cr |
| 19 Aug '26 | 4,108.80 | 4,125.10 | 4,055.00 | 4,069.90 | −35.80 | −0.87% | 0.00 cr | 4,072.54 | 58.2% | ₹4 cr |
| 18 Aug '26 | 4,128.00 | 4,128.00 | 4,060.00 | 4,105.70 | +6.50 | +0.16% | 0.00 cr | 4,093.04 | 57.3% | ₹9 cr |
| 17 Aug '26 | 4,045.80 | 4,111.40 | 4,030.00 | 4,099.20 | +53.40 | +1.32% | 0.00 cr | 4,074.13 | 54.3% | ₹12 cr |
| 14 Aug '26 | 4,095.00 | 4,115.60 | 4,036.20 | 4,045.80 | −39.60 | −0.97% | 0.00 cr | 4,061.18 | 63.3% | ₹9 cr |
| 13 Aug '26 | 4,114.60 | 4,128.80 | 4,080.10 | 4,085.40 | −29.20 | −0.71% | 0.00 cr | 4,090.40 | 63.8% | ₹6 cr |
| 12 Aug '26 | 4,112.50 | 4,127.50 | 4,050.10 | 4,114.60 | −1.50 | −0.04% | 0.00 cr | 4,092.38 | 57.3% | ₹14 cr |
| 11 Aug '26 | 4,157.50 | 4,166.80 | 4,105.10 | 4,116.10 | −41.20 | −0.99% | 0.00 cr | 4,117.59 | 64.9% | ₹8 cr |
| 10 Aug '26 | 4,192.00 | 4,195.40 | 4,150.00 | 4,157.30 | −19.90 | −0.48% | 0.00 cr | 4,159.28 | 66.8% | ₹6 cr |
| 07 Aug '26 | 4,214.90 | 4,241.40 | 4,167.10 | 4,177.20 | −37.70 | −0.89% | 0.00 cr | 4,192.03 | 62.1% | ₹9 cr |
| 06 Aug '26 | 4,302.00 | 4,338.90 | 4,201.00 | 4,214.90 | −88.00 | −2.05% | 0.00 cr | 4,254.38 | 55.9% | ₹20 cr |
| 05 Aug '26 | 4,280.00 | 4,314.40 | 4,269.30 | 4,302.90 | −28.10 | −0.65% | 0.00 cr | 4,291.32 | 54.3% | ₹9 cr |
| 04 Aug '26 | 4,324.60 | 4,355.00 | 4,294.80 | 4,331.00 | +27.70 | +0.64% | 0.00 cr | 4,323.42 | 55.9% | ₹12 cr |
| 03 Aug '26 | 4,270.00 | 4,324.00 | 4,255.80 | 4,303.30 | +68.90 | +1.63% | 0.00 cr | 4,296.85 | 58.8% | ₹12 cr |
| 31 Jul '26 | 4,247.60 | 4,264.90 | 4,188.20 | 4,234.40 | +7.90 | +0.19% | 0.00 cr | 4,211.70 | 62.1% | ₹12 cr |
| 30 Jul '26 | 4,250.00 | 4,267.00 | 4,212.60 | 4,226.50 | −21.80 | −0.51% | 0.00 cr | 4,239.29 | 54.0% | ₹7 cr |
| 29 Jul '26 | 4,240.40 | 4,279.80 | 4,225.40 | 4,248.30 | +28.90 | +0.68% | 0.00 cr | 4,254.94 | 64.8% | ₹14 cr |
| 28 Jul '26 | 4,248.00 | 4,268.50 | 4,200.00 | 4,219.40 | −19.10 | −0.45% | 0.00 cr | 4,224.79 | 55.1% | ₹6 cr |
| 27 Jul '26 | 4,268.00 | 4,277.90 | 4,220.00 | 4,238.50 | +21.00 | +0.50% | 0.00 cr | 4,239.61 | 49.5% | ₹6 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.
