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 | 5,155.00 | 5,160.50 | 5,089.50 | 5,101.50 | −28.50 | −0.56% | 0.03 cr | 5,124.81 | 65.3% | ₹138 cr |
| 03 Sep '26 | 5,131.50 | 5,146.00 | 5,079.00 | 5,130.00 | −24.00 | −0.47% | 0.02 cr | 5,123.15 | 50.1% | ₹116 cr |
| 02 Sep '26 | 5,135.00 | 5,172.00 | 5,046.00 | 5,154.00 | −33.00 | −0.64% | 0.03 cr | 5,092.24 | 56.0% | ₹166 cr |
| 01 Sep '26 | 5,230.00 | 5,256.00 | 5,145.50 | 5,187.00 | −63.00 | −1.20% | 0.02 cr | 5,189.86 | 44.6% | ₹122 cr |
| 31 Aug '26 | 5,302.00 | 5,302.00 | 5,216.00 | 5,250.00 | −58.50 | −1.10% | 0.03 cr | 5,250.53 | 69.8% | ₹176 cr |
| 28 Aug '26 | 5,298.00 | 5,355.00 | 5,276.50 | 5,308.50 | +10.50 | +0.20% | 0.02 cr | 5,307.75 | 65.6% | ₹131 cr |
| 27 Aug '26 | 5,315.00 | 5,360.50 | 5,277.50 | 5,298.00 | −12.00 | −0.23% | 0.02 cr | 5,310.25 | 52.7% | ₹118 cr |
| 26 Aug '26 | 5,370.00 | 5,388.50 | 5,310.00 | 5,310.00 | −72.50 | −1.35% | 0.01 cr | 5,352.37 | 46.9% | ₹64 cr |
| 25 Aug '26 | 5,310.50 | 5,382.50 | 5,286.00 | 5,382.50 | +71.50 | +1.35% | 0.04 cr | 5,334.41 | 65.6% | ₹193 cr |
| 24 Aug '26 | 5,385.00 | 5,385.00 | 5,285.00 | 5,311.00 | −54.00 | −1.01% | 0.03 cr | 5,309.98 | 53.5% | ₹138 cr |
| 21 Aug '26 | 5,527.50 | 5,533.00 | 5,342.00 | 5,365.00 | −183.00 | −3.30% | 0.07 cr | 5,369.83 | 48.8% | ₹378 cr |
| 20 Aug '26 | 5,454.50 | 5,555.00 | 5,454.50 | 5,548.00 | +95.00 | +1.74% | 0.02 cr | 5,518.11 | 50.3% | ₹110 cr |
| 19 Aug '26 | 5,495.00 | 5,550.00 | 5,453.00 | 5,453.00 | −42.00 | −0.76% | 0.03 cr | 5,510.45 | 54.4% | ₹138 cr |
| 18 Aug '26 | 5,543.50 | 5,561.00 | 5,490.00 | 5,495.00 | −26.00 | −0.47% | 0.03 cr | 5,526.19 | 67.4% | ₹156 cr |
| 17 Aug '26 | 5,546.00 | 5,588.50 | 5,495.50 | 5,521.00 | −37.00 | −0.67% | 0.02 cr | 5,538.00 | 43.9% | ₹105 cr |
| 14 Aug '26 | 5,614.50 | 5,630.00 | 5,550.00 | 5,558.00 | −57.00 | −1.02% | 0.02 cr | 5,591.43 | 54.8% | ₹138 cr |
| 13 Aug '26 | 5,624.00 | 5,689.50 | 5,585.00 | 5,615.00 | −30.50 | −0.54% | 0.02 cr | 5,644.95 | 50.3% | ₹122 cr |
| 12 Aug '26 | 5,598.00 | 5,645.50 | 5,560.00 | 5,645.50 | +47.50 | +0.85% | 0.03 cr | 5,598.60 | 63.3% | ₹144 cr |
| 11 Aug '26 | 5,650.00 | 5,652.00 | 5,598.00 | 5,598.00 | −25.50 | −0.45% | 0.03 cr | 5,628.52 | 63.0% | ₹187 cr |
| 10 Aug '26 | 5,512.50 | 5,643.50 | 5,512.50 | 5,623.50 | +113.50 | +2.06% | 0.03 cr | 5,591.38 | 44.3% | ₹183 cr |
| 07 Aug '26 | 5,502.50 | 5,660.00 | 5,500.00 | 5,510.00 | +106.00 | +1.96% | 0.13 cr | 5,589.16 | 35.6% | ₹751 cr |
| 06 Aug '26 | 5,440.00 | 5,475.00 | 5,363.50 | 5,404.00 | −36.00 | −0.66% | 0.03 cr | 5,415.27 | 53.3% | ₹185 cr |
| 05 Aug '26 | 5,461.00 | 5,488.00 | 5,406.00 | 5,440.00 | −38.00 | −0.69% | 0.04 cr | 5,453.96 | 65.2% | ₹223 cr |
| 04 Aug '26 | 5,502.00 | 5,503.50 | 5,393.50 | 5,478.00 | −53.00 | −0.96% | 0.03 cr | 5,445.63 | 54.4% | ₹148 cr |
| 03 Aug '26 | 5,422.00 | 5,531.00 | 5,401.00 | 5,531.00 | +114.50 | +2.11% | 0.02 cr | 5,451.85 | 63.0% | ₹110 cr |
| 31 Jul '26 | 5,445.00 | 5,460.00 | 5,364.00 | 5,416.50 | −108.00 | −1.95% | 0.04 cr | 5,404.26 | 58.6% | ₹231 cr |
| 30 Jul '26 | 5,528.00 | 5,562.00 | 5,482.50 | 5,524.50 | +7.00 | +0.13% | 0.03 cr | 5,531.04 | 56.4% | ₹143 cr |
| 29 Jul '26 | 5,499.50 | 5,582.00 | 5,488.50 | 5,517.50 | +39.00 | +0.71% | 0.04 cr | 5,546.51 | 51.3% | ₹198 cr |
| 28 Jul '26 | 5,380.00 | 5,510.00 | 5,380.00 | 5,478.50 | +94.00 | +1.75% | 0.03 cr | 5,456.85 | 48.7% | ₹186 cr |
| 27 Jul '26 | 5,399.50 | 5,436.50 | 5,343.00 | 5,384.50 | +5.00 | +0.09% | 0.02 cr | 5,380.38 | 55.1% | ₹129 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.
