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 | 3,323.30 | 3,344.00 | 3,291.20 | 3,333.20 | +17.90 | +0.54% | 0.01 cr | 3,321.66 | 50.0% | ₹24 cr |
| 03 Sep '26 | 3,355.00 | 3,390.00 | 3,310.10 | 3,315.30 | −32.50 | −0.97% | 0.01 cr | 3,350.33 | 50.6% | ₹29 cr |
| 02 Sep '26 | 3,381.60 | 3,382.30 | 3,337.00 | 3,347.80 | −52.40 | −1.54% | 0.00 cr | 3,351.95 | 49.0% | ₹16 cr |
| 01 Sep '26 | 3,425.30 | 3,461.70 | 3,386.70 | 3,400.20 | −19.50 | −0.57% | 0.00 cr | 3,426.38 | 45.8% | ₹15 cr |
| 31 Aug '26 | 3,481.00 | 3,497.00 | 3,398.90 | 3,419.70 | −91.80 | −2.61% | 0.01 cr | 3,435.76 | 51.8% | ₹33 cr |
| 28 Aug '26 | 3,514.30 | 3,548.60 | 3,494.50 | 3,511.50 | +0.90 | +0.03% | 0.00 cr | 3,523.25 | 41.9% | ₹12 cr |
| 27 Aug '26 | 3,585.20 | 3,599.10 | 3,500.00 | 3,510.60 | −73.70 | −2.06% | 0.00 cr | 3,537.02 | 46.3% | ₹17 cr |
| 26 Aug '26 | 3,571.80 | 3,617.80 | 3,546.90 | 3,584.30 | +51.40 | +1.45% | 0.00 cr | 3,586.71 | 37.2% | ₹16 cr |
| 25 Aug '26 | 3,565.10 | 3,565.80 | 3,506.00 | 3,532.90 | −33.00 | −0.93% | 0.00 cr | 3,530.84 | 40.9% | ₹13 cr |
| 24 Aug '26 | 3,550.00 | 3,633.80 | 3,550.00 | 3,565.90 | +2.50 | +0.07% | 0.00 cr | 3,587.07 | 40.3% | ₹14 cr |
| 21 Aug '26 | 3,589.90 | 3,599.70 | 3,547.60 | 3,563.40 | −24.80 | −0.69% | 0.00 cr | 3,573.21 | 39.8% | ₹10 cr |
| 20 Aug '26 | 3,552.40 | 3,604.10 | 3,532.30 | 3,588.20 | +53.40 | +1.51% | 0.00 cr | 3,573.60 | 39.9% | ₹15 cr |
| 19 Aug '26 | 3,601.00 | 3,607.20 | 3,524.80 | 3,534.80 | −70.60 | −1.96% | 0.01 cr | 3,559.97 | 34.9% | ₹23 cr |
| 18 Aug '26 | 3,608.50 | 3,643.90 | 3,600.00 | 3,605.40 | −3.10 | −0.09% | 0.00 cr | 3,610.45 | 45.5% | ₹14 cr |
| 17 Aug '26 | 3,700.00 | 3,704.70 | 3,600.00 | 3,608.50 | −80.30 | −2.18% | 0.01 cr | 3,627.55 | 39.7% | ₹23 cr |
| 14 Aug '26 | 3,696.00 | 3,715.80 | 3,663.10 | 3,688.80 | −7.70 | −0.21% | 0.00 cr | 3,683.78 | 41.4% | ₹13 cr |
| 13 Aug '26 | 3,756.00 | 3,756.00 | 3,680.00 | 3,696.50 | −26.60 | −0.71% | 0.01 cr | 3,704.73 | 47.6% | ₹19 cr |
| 12 Aug '26 | 3,763.00 | 3,773.70 | 3,707.40 | 3,723.10 | −27.10 | −0.72% | 0.01 cr | 3,730.59 | 56.3% | ₹23 cr |
| 11 Aug '26 | 3,800.00 | 3,824.80 | 3,726.10 | 3,750.20 | −43.40 | −1.14% | 0.01 cr | 3,776.34 | 48.4% | ₹39 cr |
| 10 Aug '26 | 3,720.00 | 3,800.00 | 3,680.00 | 3,793.60 | +70.50 | +1.89% | 0.01 cr | 3,767.46 | 53.9% | ₹35 cr |
| 07 Aug '26 | 3,725.10 | 3,768.50 | 3,675.30 | 3,723.10 | −32.30 | −0.86% | 0.01 cr | 3,730.43 | 45.6% | ₹20 cr |
| 06 Aug '26 | 3,703.50 | 3,770.00 | 3,667.00 | 3,755.40 | +51.90 | +1.40% | 0.01 cr | 3,737.89 | 51.4% | ₹37 cr |
| 05 Aug '26 | 3,637.10 | 3,790.00 | 3,622.60 | 3,703.50 | +92.30 | +2.56% | 0.03 cr | 3,720.53 | 36.4% | ₹102 cr |
| 04 Aug '26 | 3,549.40 | 3,624.50 | 3,518.40 | 3,611.20 | +68.70 | +1.94% | 0.01 cr | 3,582.32 | 44.9% | ₹39 cr |
| 03 Aug '26 | 3,481.90 | 3,563.00 | 3,451.10 | 3,542.50 | +112.60 | +3.28% | 0.02 cr | 3,529.03 | 49.6% | ₹54 cr |
| 31 Jul '26 | 3,451.80 | 3,457.70 | 3,412.60 | 3,429.90 | −34.10 | −0.98% | 0.01 cr | 3,430.79 | 58.3% | ₹34 cr |
| 30 Jul '26 | 3,449.20 | 3,523.40 | 3,410.50 | 3,464.00 | +30.20 | +0.88% | 0.01 cr | 3,473.73 | 35.4% | ₹40 cr |
| 29 Jul '26 | 3,417.00 | 3,460.00 | 3,405.30 | 3,433.80 | +32.40 | +0.95% | 0.01 cr | 3,428.54 | 51.7% | ₹40 cr |
| 28 Jul '26 | 3,371.20 | 3,405.00 | 3,363.80 | 3,401.40 | +31.70 | +0.94% | 0.01 cr | 3,386.15 | 47.0% | ₹19 cr |
| 27 Jul '26 | 3,389.00 | 3,389.00 | 3,354.10 | 3,369.70 | +41.10 | +1.23% | 0.01 cr | 3,371.90 | 46.1% | ₹22 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.
