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 | 3,400.00 | 3,474.00 | 3,391.70 | 3,409.80 | +103.70 | +3.14% | 0.80 cr | 3,435.18 | 33.5% | ₹2,740 cr |
| 03 Sep '26 | 3,199.90 | 3,316.50 | 3,198.90 | 3,306.10 | +138.10 | +4.36% | 0.60 cr | 3,267.09 | 48.4% | ₹1,972 cr |
| 02 Sep '26 | 3,222.60 | 3,265.00 | 3,131.50 | 3,168.00 | −74.00 | −2.28% | 0.65 cr | 3,179.92 | 39.1% | ₹2,070 cr |
| 01 Sep '26 | 3,300.00 | 3,305.00 | 3,220.50 | 3,242.00 | −40.00 | −1.22% | 0.31 cr | 3,246.66 | 45.7% | ₹1,018 cr |
| 31 Aug '26 | 3,405.00 | 3,408.00 | 3,216.30 | 3,282.00 | −123.00 | −3.61% | 0.61 cr | 3,298.90 | 41.5% | ₹2,020 cr |
| 28 Aug '26 | 3,313.00 | 3,410.00 | 3,303.00 | 3,405.00 | +77.00 | +2.31% | 0.48 cr | 3,380.49 | 50.3% | ₹1,614 cr |
| 27 Aug '26 | 3,344.00 | 3,386.60 | 3,312.10 | 3,328.00 | +2.40 | +0.07% | 0.25 cr | 3,342.97 | 40.7% | ₹835 cr |
| 26 Aug '26 | 3,325.00 | 3,392.10 | 3,309.00 | 3,325.60 | +22.60 | +0.68% | 0.48 cr | 3,344.58 | 49.1% | ₹1,609 cr |
| 25 Aug '26 | 3,315.00 | 3,324.00 | 3,285.30 | 3,303.00 | −9.70 | −0.29% | 0.22 cr | 3,300.34 | 46.9% | ₹731 cr |
| 24 Aug '26 | 3,250.00 | 3,346.50 | 3,242.50 | 3,312.70 | +71.70 | +2.21% | 0.43 cr | 3,316.82 | 43.6% | ₹1,427 cr |
| 21 Aug '26 | 3,252.00 | 3,285.00 | 3,223.00 | 3,241.00 | −50.10 | −1.52% | 0.66 cr | 3,243.87 | 56.4% | ₹2,154 cr |
| 20 Aug '26 | 3,384.00 | 3,412.00 | 3,280.00 | 3,291.10 | −60.90 | −1.82% | 0.54 cr | 3,346.21 | 41.8% | ₹1,804 cr |
| 19 Aug '26 | 3,317.00 | 3,395.00 | 3,291.70 | 3,352.00 | +44.00 | +1.33% | 0.48 cr | 3,353.34 | 30.8% | ₹1,599 cr |
| 18 Aug '26 | 3,298.70 | 3,315.40 | 3,235.00 | 3,308.00 | −24.00 | −0.72% | 0.58 cr | 3,281.34 | 34.0% | ₹1,905 cr |
| 17 Aug '26 | 3,390.00 | 3,390.40 | 3,282.90 | 3,332.00 | −115.00 | −3.34% | 0.77 cr | 3,320.52 | 39.0% | ₹2,560 cr |
| 14 Aug '26 | 3,501.00 | 3,502.00 | 3,435.00 | 3,447.00 | −55.80 | −1.59% | 0.30 cr | 3,458.66 | 41.3% | ₹1,044 cr |
| 13 Aug '26 | 3,520.00 | 3,539.40 | 3,491.00 | 3,502.80 | −24.20 | −0.69% | 0.34 cr | 3,504.00 | 46.0% | ₹1,192 cr |
| 12 Aug '26 | 3,605.00 | 3,605.90 | 3,501.00 | 3,527.00 | −78.00 | −2.16% | 0.39 cr | 3,541.86 | 45.1% | ₹1,380 cr |
| 11 Aug '26 | 3,620.00 | 3,628.00 | 3,534.60 | 3,605.00 | +8.90 | +0.25% | 0.55 cr | 3,586.00 | 36.9% | ₹1,963 cr |
| 10 Aug '26 | 3,457.10 | 3,615.00 | 3,427.60 | 3,596.10 | +139.00 | +4.02% | 0.63 cr | 3,553.21 | 38.8% | ₹2,252 cr |
| 07 Aug '26 | 3,435.00 | 3,529.00 | 3,415.50 | 3,457.10 | +22.10 | +0.64% | 0.37 cr | 3,466.62 | 35.6% | ₹1,290 cr |
| 06 Aug '26 | 3,534.60 | 3,536.80 | 3,432.00 | 3,435.00 | −99.60 | −2.82% | 0.39 cr | 3,483.33 | 43.7% | ₹1,367 cr |
| 05 Aug '26 | 3,664.10 | 3,664.10 | 3,490.00 | 3,534.60 | −83.40 | −2.31% | 0.69 cr | 3,543.81 | 39.7% | ₹2,438 cr |
| 04 Aug '26 | 3,575.00 | 3,637.80 | 3,555.40 | 3,618.00 | +43.00 | +1.20% | 0.28 cr | 3,602.55 | 35.9% | ₹1,015 cr |
| 03 Aug '26 | 3,660.00 | 3,671.40 | 3,560.00 | 3,575.00 | −71.20 | −1.95% | 0.38 cr | 3,614.77 | 55.0% | ₹1,356 cr |
| 31 Jul '26 | 3,538.50 | 3,652.50 | 3,517.00 | 3,646.20 | +115.90 | +3.28% | 0.28 cr | 3,600.10 | 38.0% | ₹991 cr |
| 30 Jul '26 | 3,531.00 | 3,545.10 | 3,504.00 | 3,530.30 | −11.10 | −0.31% | 0.16 cr | 3,525.71 | 45.8% | ₹576 cr |
| 29 Jul '26 | 3,475.00 | 3,555.00 | 3,467.90 | 3,541.40 | +83.60 | +2.42% | 0.21 cr | 3,528.92 | 36.6% | ₹726 cr |
| 28 Jul '26 | 3,536.80 | 3,561.80 | 3,451.10 | 3,457.80 | −79.00 | −2.23% | 0.24 cr | 3,484.81 | 44.6% | ₹848 cr |
| 27 Jul '26 | 3,575.00 | 3,586.60 | 3,491.80 | 3,536.80 | −12.90 | −0.36% | 0.26 cr | 3,530.17 | 39.0% | ₹903 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.
