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 | 5,034.00 | 5,048.90 | 4,968.10 | 4,991.70 | −37.10 | −0.74% | 0.00 cr | 4,999.51 | 61.9% | ₹3 cr |
| 03 Sep '26 | 5,008.50 | 5,049.60 | 4,981.10 | 5,028.80 | +11.30 | +0.23% | 0.00 cr | 5,013.38 | 48.8% | ₹2 cr |
| 02 Sep '26 | 5,061.00 | 5,133.90 | 4,991.00 | 5,017.50 | −87.50 | −1.71% | 0.00 cr | 5,043.25 | 38.5% | ₹12 cr |
| 01 Sep '26 | 4,920.50 | 5,159.50 | 4,902.50 | 5,105.00 | +181.00 | +3.68% | 0.00 cr | 5,079.56 | 35.3% | ₹15 cr |
| 31 Aug '26 | 4,992.00 | 5,019.50 | 4,910.50 | 4,924.00 | −65.50 | −1.31% | 0.00 cr | 4,949.39 | 60.0% | ₹4 cr |
| 28 Aug '26 | 5,001.00 | 5,032.50 | 4,975.00 | 4,989.50 | −16.00 | −0.32% | 0.00 cr | 4,994.26 | 49.9% | ₹2 cr |
| 27 Aug '26 | 5,032.00 | 5,050.00 | 4,969.00 | 5,005.50 | −1.50 | −0.03% | 0.00 cr | 5,002.94 | 55.9% | ₹8 cr |
| 26 Aug '26 | 5,000.00 | 5,030.00 | 4,993.00 | 5,007.00 | +12.50 | +0.25% | 0.00 cr | 5,005.77 | 48.9% | ₹1 cr |
| 25 Aug '26 | 5,053.50 | 5,079.00 | 4,980.00 | 4,994.50 | −59.00 | −1.17% | 0.00 cr | 5,004.57 | 55.9% | ₹4 cr |
| 24 Aug '26 | 5,083.00 | 5,125.50 | 5,040.00 | 5,053.50 | −29.50 | −0.58% | 0.00 cr | 5,063.56 | 52.0% | ₹2 cr |
| 21 Aug '26 | 5,077.00 | 5,100.00 | 5,061.00 | 5,083.00 | +6.00 | +0.12% | 0.00 cr | 5,083.19 | 54.2% | ₹2 cr |
| 20 Aug '26 | 5,075.00 | 5,130.00 | 5,020.00 | 5,077.00 | +10.00 | +0.20% | 0.00 cr | 5,097.89 | 55.5% | ₹3 cr |
| 19 Aug '26 | 5,110.50 | 5,122.50 | 5,050.00 | 5,067.00 | −18.50 | −0.36% | 0.00 cr | 5,070.77 | 52.9% | ₹3 cr |
| 18 Aug '26 | 5,100.00 | 5,125.00 | 5,070.00 | 5,085.50 | −39.50 | −0.77% | 0.00 cr | 5,091.24 | 63.1% | ₹3 cr |
| 17 Aug '26 | 5,141.00 | 5,148.50 | 5,085.00 | 5,125.00 | −16.00 | −0.31% | 0.00 cr | 5,116.69 | 46.0% | ₹2 cr |
| 14 Aug '26 | 5,160.00 | 5,280.00 | 5,070.00 | 5,141.00 | +40.00 | +0.78% | 0.00 cr | 5,149.32 | 30.3% | ₹12 cr |
| 13 Aug '26 | 5,065.00 | 5,145.00 | 5,065.00 | 5,101.00 | +8.00 | +0.16% | 0.00 cr | 5,115.12 | 42.8% | ₹3 cr |
| 12 Aug '26 | 5,116.00 | 5,145.50 | 5,067.00 | 5,093.00 | +0.50 | +0.01% | 0.00 cr | 5,099.32 | 52.0% | ₹4 cr |
| 11 Aug '26 | 5,210.00 | 5,210.00 | 5,081.00 | 5,092.50 | −98.00 | −1.89% | 0.00 cr | 5,125.60 | 56.4% | ₹5 cr |
| 10 Aug '26 | 5,093.00 | 5,222.50 | 5,047.50 | 5,190.50 | +101.00 | +1.98% | 0.00 cr | 5,165.80 | 51.7% | ₹11 cr |
| 07 Aug '26 | 5,115.00 | 5,144.00 | 5,013.50 | 5,089.50 | −23.00 | −0.45% | 0.00 cr | 5,102.75 | 52.8% | ₹15 cr |
| 06 Aug '26 | 5,281.00 | 5,281.00 | 5,061.50 | 5,112.50 | −181.00 | −3.42% | 0.00 cr | 5,169.29 | 51.8% | ₹20 cr |
| 05 Aug '26 | 5,366.50 | 5,400.00 | 5,210.00 | 5,293.50 | −71.00 | −1.32% | 0.00 cr | 5,311.63 | 33.5% | ₹17 cr |
| 04 Aug '26 | 5,375.50 | 5,443.50 | 5,344.00 | 5,364.50 | −62.50 | −1.15% | 0.01 cr | 5,376.05 | 51.1% | ₹36 cr |
| 03 Aug '26 | 5,560.00 | 5,745.00 | 5,326.00 | 5,427.00 | +266.70 | +5.17% | 0.06 cr | 5,522.91 | 15.9% | ₹332 cr |
| 31 Jul '26 | 5,025.90 | 5,185.00 | 4,993.00 | 5,160.30 | +134.40 | +2.67% | 0.00 cr | 5,134.26 | 66.2% | ₹20 cr |
| 30 Jul '26 | 5,059.00 | 5,096.00 | 5,018.00 | 5,025.90 | −43.70 | −0.86% | 0.00 cr | 5,036.86 | 49.8% | ₹4 cr |
| 29 Jul '26 | 5,080.00 | 5,125.20 | 5,046.60 | 5,069.60 | −33.90 | −0.66% | 0.00 cr | 5,071.30 | 44.8% | ₹4 cr |
| 28 Jul '26 | 5,114.20 | 5,277.00 | 5,100.00 | 5,103.50 | −10.70 | −0.21% | 0.00 cr | 5,169.16 | 34.8% | ₹15 cr |
| 27 Jul '26 | 4,935.80 | 5,129.20 | 4,922.90 | 5,114.20 | +202.70 | +4.13% | 0.00 cr | 5,054.52 | 47.0% | ₹19 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.
