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 | 3,746.30 | 3,800.00 | 3,723.00 | 3,767.30 | −8.80 | −0.23% | 0.00 cr | 3,754.64 | 33.1% | ₹11 cr |
| 03 Sep '26 | 3,600.00 | 3,798.80 | 3,585.10 | 3,776.10 | +220.80 | +6.21% | 0.01 cr | 3,717.04 | 37.2% | ₹54 cr |
| 02 Sep '26 | 3,467.70 | 3,595.00 | 3,437.20 | 3,555.30 | +135.20 | +3.95% | 0.01 cr | 3,537.98 | 30.2% | ₹42 cr |
| 01 Sep '26 | 3,445.50 | 3,495.00 | 3,405.90 | 3,420.10 | −25.40 | −0.74% | 0.00 cr | 3,441.24 | 41.7% | ₹6 cr |
| 31 Aug '26 | 3,480.00 | 3,535.00 | 3,366.00 | 3,445.50 | +2.70 | +0.08% | 0.01 cr | 3,460.25 | 45.6% | ₹19 cr |
| 28 Aug '26 | 3,401.00 | 3,456.10 | 3,399.90 | 3,442.80 | +40.90 | +1.20% | 0.00 cr | 3,435.72 | 47.8% | ₹9 cr |
| 27 Aug '26 | 3,349.50 | 3,444.00 | 3,349.50 | 3,401.90 | +67.40 | +2.02% | 0.00 cr | 3,407.40 | 49.6% | ₹14 cr |
| 26 Aug '26 | 3,302.60 | 3,391.20 | 3,267.70 | 3,334.50 | +59.70 | +1.82% | 0.00 cr | 3,326.72 | 37.9% | ₹11 cr |
| 25 Aug '26 | 3,359.50 | 3,384.90 | 3,255.10 | 3,274.80 | −84.70 | −2.52% | 0.00 cr | 3,297.44 | 60.0% | ₹12 cr |
| 24 Aug '26 | 3,459.90 | 3,486.50 | 3,350.00 | 3,359.50 | −79.50 | −2.31% | 0.00 cr | 3,398.35 | 52.1% | ₹14 cr |
| 21 Aug '26 | 3,450.00 | 3,550.00 | 3,400.10 | 3,439.00 | −7.00 | −0.20% | 0.01 cr | 3,478.15 | 48.7% | ₹25 cr |
| 20 Aug '26 | 3,404.70 | 3,482.70 | 3,368.30 | 3,446.00 | +77.10 | +2.29% | 0.01 cr | 3,418.56 | 44.5% | ₹17 cr |
| 19 Aug '26 | 3,469.00 | 3,522.40 | 3,342.00 | 3,368.90 | −61.30 | −1.79% | 0.01 cr | 3,422.03 | 43.6% | ₹29 cr |
| 18 Aug '26 | 3,381.00 | 3,485.30 | 3,313.80 | 3,430.20 | +67.60 | +2.01% | 0.01 cr | 3,427.77 | 49.0% | ₹42 cr |
| 17 Aug '26 | 3,468.90 | 3,544.80 | 3,342.60 | 3,362.60 | −175.90 | −4.97% | 0.02 cr | 3,411.19 | 49.1% | ₹64 cr |
| 14 Aug '26 | 3,700.00 | 3,874.00 | 3,512.50 | 3,538.50 | −252.50 | −6.66% | 0.02 cr | 3,650.15 | 48.5% | ₹64 cr |
| 13 Aug '26 | 3,808.80 | 3,881.00 | 3,770.00 | 3,791.00 | −3.70 | −0.10% | 0.00 cr | 3,824.04 | 56.3% | ₹11 cr |
| 12 Aug '26 | 3,850.00 | 3,920.00 | 3,771.30 | 3,794.70 | −26.50 | −0.69% | 0.00 cr | 3,852.25 | 54.0% | ₹16 cr |
| 11 Aug '26 | 3,850.00 | 3,897.70 | 3,791.00 | 3,821.20 | −40.00 | −1.04% | 0.00 cr | 3,837.51 | 51.7% | ₹9 cr |
| 10 Aug '26 | 3,885.00 | 3,968.80 | 3,824.70 | 3,861.20 | +9.40 | +0.24% | 0.01 cr | 3,894.23 | 43.8% | ₹22 cr |
| 07 Aug '26 | 3,741.60 | 3,864.00 | 3,741.60 | 3,851.80 | +61.50 | +1.62% | 0.00 cr | 3,834.16 | 57.5% | ₹10 cr |
| 06 Aug '26 | 3,785.20 | 3,848.00 | 3,716.00 | 3,790.30 | +0.80 | +0.02% | 0.00 cr | 3,792.58 | 52.7% | ₹8 cr |
| 05 Aug '26 | 3,698.70 | 3,843.90 | 3,672.60 | 3,789.50 | +90.90 | +2.46% | 0.00 cr | 3,794.34 | 48.7% | ₹16 cr |
| 04 Aug '26 | 3,676.50 | 3,740.30 | 3,640.00 | 3,698.60 | +22.10 | +0.60% | 0.00 cr | 3,693.59 | 51.7% | ₹8 cr |
| 03 Aug '26 | 3,600.00 | 3,748.40 | 3,577.20 | 3,676.50 | +133.40 | +3.77% | 0.01 cr | 3,689.82 | 47.7% | ₹19 cr |
| 31 Jul '26 | 3,520.00 | 3,596.70 | 3,446.80 | 3,543.10 | +96.30 | +2.79% | 0.00 cr | 3,553.14 | 46.5% | ₹10 cr |
| 30 Jul '26 | 3,578.50 | 3,600.00 | 3,413.30 | 3,446.80 | −131.70 | −3.68% | 0.00 cr | 3,484.66 | 55.2% | ₹10 cr |
| 29 Jul '26 | 3,445.00 | 3,588.00 | 3,445.00 | 3,578.50 | +122.60 | +3.55% | 0.00 cr | 3,504.43 | 50.5% | ₹14 cr |
| 28 Jul '26 | 3,503.10 | 3,569.40 | 3,430.00 | 3,455.90 | −47.20 | −1.35% | 0.00 cr | 3,472.22 | 53.6% | ₹9 cr |
| 27 Jul '26 | 3,600.00 | 3,669.40 | 3,490.00 | 3,503.10 | −90.70 | −2.52% | 0.00 cr | 3,545.27 | 56.9% | ₹12 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.
