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 | 47,195.00 | 47,200.00 | 46,660.00 | 46,820.00 | −180.00 | −0.38% | 0.00 cr | 46,847.46 | 44.2% | ₹79 cr |
| 03 Sep '26 | 47,230.00 | 47,480.00 | 46,720.00 | 47,000.00 | −250.00 | −0.53% | 0.00 cr | 47,013.52 | 41.0% | ₹109 cr |
| 02 Sep '26 | 47,780.00 | 48,090.00 | 46,410.00 | 47,250.00 | −1,300.00 | −2.68% | 0.01 cr | 46,794.35 | 40.0% | ₹238 cr |
| 01 Sep '26 | 49,400.00 | 49,400.00 | 47,805.00 | 48,550.00 | −1,450.00 | −2.90% | 0.01 cr | 48,437.35 | 34.1% | ₹260 cr |
| 31 Aug '26 | 48,595.00 | 50,000.00 | 48,360.00 | 50,000.00 | +1,360.00 | +2.80% | 0.01 cr | 49,251.01 | 65.5% | ₹298 cr |
| 28 Aug '26 | 48,780.00 | 48,930.00 | 48,020.00 | 48,640.00 | −140.00 | −0.29% | 0.00 cr | 48,565.89 | 49.0% | ₹127 cr |
| 27 Aug '26 | 48,945.00 | 48,945.00 | 48,460.00 | 48,780.00 | −115.00 | −0.24% | 0.00 cr | 48,703.70 | 58.0% | ₹140 cr |
| 26 Aug '26 | 48,670.00 | 49,190.00 | 48,310.00 | 48,895.00 | +215.00 | +0.44% | 0.00 cr | 48,739.55 | 57.2% | ₹141 cr |
| 25 Aug '26 | 48,110.00 | 48,680.00 | 47,790.00 | 48,680.00 | +580.00 | +1.21% | 0.00 cr | 48,022.06 | 53.7% | ₹133 cr |
| 24 Aug '26 | 48,200.00 | 48,595.00 | 47,785.00 | 48,100.00 | −100.00 | −0.21% | 0.00 cr | 48,088.48 | 43.7% | ₹135 cr |
| 21 Aug '26 | 48,635.00 | 48,635.00 | 48,060.00 | 48,200.00 | −550.00 | −1.13% | 0.00 cr | 48,235.98 | 58.3% | ₹146 cr |
| 20 Aug '26 | 48,545.00 | 48,750.00 | 47,900.00 | 48,750.00 | +290.00 | +0.60% | 0.00 cr | 48,300.65 | 50.6% | ₹231 cr |
| 19 Aug '26 | 48,730.00 | 49,130.00 | 48,315.00 | 48,460.00 | −270.00 | −0.55% | 0.01 cr | 48,672.33 | 41.9% | ₹258 cr |
| 18 Aug '26 | 47,010.00 | 48,940.00 | 46,775.00 | 48,730.00 | +1,760.00 | +3.75% | 0.01 cr | 48,230.61 | 39.0% | ₹453 cr |
| 17 Aug '26 | 47,105.00 | 47,730.00 | 46,870.00 | 46,970.00 | −130.00 | −0.28% | 0.00 cr | 47,264.88 | 39.3% | ₹139 cr |
| 14 Aug '26 | 46,810.00 | 47,315.00 | 46,480.00 | 47,100.00 | +350.00 | +0.75% | 0.00 cr | 46,963.64 | 45.1% | ₹158 cr |
| 13 Aug '26 | 46,500.00 | 47,285.00 | 46,500.00 | 46,750.00 | +270.00 | +0.58% | 0.00 cr | 46,868.97 | 29.4% | ₹228 cr |
| 12 Aug '26 | 45,040.00 | 46,735.00 | 45,040.00 | 46,480.00 | +1,295.00 | +2.87% | 0.01 cr | 46,379.37 | 29.2% | ₹448 cr |
| 11 Aug '26 | 44,105.00 | 45,750.00 | 44,000.00 | 45,185.00 | +1,680.00 | +3.86% | 0.02 cr | 45,161.74 | 21.2% | ₹680 cr |
| 10 Aug '26 | 42,950.00 | 43,505.00 | 42,620.00 | 43,505.00 | +555.00 | +1.29% | 0.00 cr | 43,036.33 | 36.2% | ₹174 cr |
| 07 Aug '26 | 42,350.00 | 42,950.00 | 42,000.00 | 42,950.00 | +950.00 | +2.26% | 0.00 cr | 42,437.18 | 41.4% | ₹120 cr |
| 06 Aug '26 | 42,920.00 | 42,920.00 | 41,870.00 | 42,000.00 | −920.00 | −2.14% | 0.00 cr | 42,194.55 | 36.2% | ₹130 cr |
| 05 Aug '26 | 41,405.00 | 43,650.00 | 41,310.00 | 42,920.00 | +1,720.00 | +4.17% | 0.01 cr | 43,007.92 | 23.5% | ₹502 cr |
| 04 Aug '26 | 41,160.00 | 41,555.00 | 41,000.00 | 41,200.00 | −100.00 | −0.24% | 0.00 cr | 41,283.41 | 33.1% | ₹60 cr |
| 03 Aug '26 | 41,325.00 | 41,600.00 | 41,105.00 | 41,300.00 | +215.00 | +0.52% | 0.00 cr | 41,341.45 | 43.3% | ₹62 cr |
| 31 Jul '26 | 41,590.00 | 41,715.00 | 40,920.00 | 41,085.00 | −465.00 | −1.12% | 0.00 cr | 41,219.54 | 52.7% | ₹79 cr |
| 30 Jul '26 | 41,065.00 | 41,600.00 | 40,905.00 | 41,550.00 | +485.00 | +1.18% | 0.00 cr | 41,297.09 | 44.8% | ₹114 cr |
| 29 Jul '26 | 41,355.00 | 41,630.00 | 39,705.00 | 41,065.00 | −245.00 | −0.59% | 0.00 cr | 40,846.79 | 38.2% | ₹191 cr |
| 28 Jul '26 | 41,705.00 | 41,705.00 | 40,925.00 | 41,310.00 | +60.00 | +0.15% | 0.00 cr | 41,252.42 | 47.3% | ₹106 cr |
| 27 Jul '26 | 41,905.00 | 42,165.00 | 41,130.00 | 41,250.00 | −505.00 | −1.21% | 0.00 cr | 41,591.58 | 47.8% | ₹93 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.
