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 | 3,752.70 | 3,797.90 | 3,645.00 | 3,704.60 | −46.70 | −1.24% | 0.02 cr | 3,716.83 | 62.9% | ₹75 cr |
| 03 Sep '26 | 3,700.00 | 3,770.10 | 3,616.10 | 3,751.30 | +29.90 | +0.80% | 0.02 cr | 3,717.51 | 54.9% | ₹62 cr |
| 02 Sep '26 | 3,742.00 | 3,787.60 | 3,665.20 | 3,721.40 | −5.50 | −0.15% | 0.02 cr | 3,714.39 | 54.6% | ₹83 cr |
| 01 Sep '26 | 3,566.00 | 3,741.00 | 3,491.10 | 3,726.90 | +160.90 | +4.51% | 0.05 cr | 3,673.37 | 60.5% | ₹185 cr |
| 31 Aug '26 | 3,576.40 | 3,602.00 | 3,460.20 | 3,566.00 | −10.60 | −0.30% | 0.04 cr | 3,554.49 | 72.4% | ₹128 cr |
| 28 Aug '26 | 3,630.00 | 3,662.00 | 3,552.00 | 3,576.60 | −53.10 | −1.46% | 0.01 cr | 3,596.53 | 58.9% | ₹50 cr |
| 27 Aug '26 | 3,530.30 | 3,650.00 | 3,500.00 | 3,629.70 | +99.40 | +2.82% | 0.03 cr | 3,581.26 | 66.9% | ₹107 cr |
| 26 Aug '26 | 3,418.00 | 3,548.00 | 3,400.10 | 3,530.30 | +136.80 | +4.03% | 0.02 cr | 3,479.51 | 62.4% | ₹76 cr |
| 25 Aug '26 | 3,434.80 | 3,455.00 | 3,330.10 | 3,393.50 | −26.00 | −0.76% | 0.02 cr | 3,375.91 | 59.3% | ₹74 cr |
| 24 Aug '26 | 3,500.00 | 3,514.00 | 3,375.00 | 3,419.50 | −56.00 | −1.61% | 0.02 cr | 3,406.64 | 55.0% | ₹58 cr |
| 21 Aug '26 | 3,490.00 | 3,566.00 | 3,410.00 | 3,475.50 | +6.90 | +0.20% | 0.03 cr | 3,479.32 | 48.3% | ₹89 cr |
| 20 Aug '26 | 3,333.00 | 3,468.60 | 3,328.00 | 3,468.60 | +165.10 | +5.00% | 0.03 cr | 3,426.72 | 49.2% | ₹105 cr |
| 19 Aug '26 | 3,361.10 | 3,393.00 | 3,251.00 | 3,303.50 | −38.50 | −1.15% | 0.03 cr | 3,307.06 | 57.8% | ₹91 cr |
| 18 Aug '26 | 3,260.10 | 3,388.00 | 3,260.00 | 3,342.00 | −1.10 | −0.03% | 0.04 cr | 3,326.04 | 46.2% | ₹137 cr |
| 17 Aug '26 | 3,351.10 | 3,424.40 | 3,343.10 | 3,343.10 | −175.90 | −5.00% | 0.06 cr | 3,354.44 | 48.7% | ₹215 cr |
| 14 Aug '26 | 3,575.00 | 3,616.60 | 3,519.00 | 3,519.00 | −185.20 | −5.00% | 0.01 cr | 3,529.05 | 96.1% | ₹24 cr |
| 13 Aug '26 | 4,094.00 | 4,094.00 | 3,704.20 | 3,704.20 | −194.90 | −5.00% | 0.06 cr | 3,818.34 | 50.1% | ₹243 cr |
| 12 Aug '26 | 3,817.00 | 3,965.00 | 3,770.10 | 3,899.10 | +93.60 | +2.46% | 0.03 cr | 3,884.36 | 45.2% | ₹112 cr |
| 11 Aug '26 | 3,764.80 | 3,915.00 | 3,762.00 | 3,805.50 | +40.70 | +1.08% | 0.03 cr | 3,854.13 | 50.5% | ₹132 cr |
| 10 Aug '26 | 3,738.10 | 3,820.00 | 3,725.20 | 3,764.80 | +56.10 | +1.51% | 0.02 cr | 3,775.72 | 56.9% | ₹71 cr |
| 07 Aug '26 | 3,645.00 | 3,722.00 | 3,640.00 | 3,708.70 | +52.50 | +1.44% | 0.01 cr | 3,690.87 | 50.4% | ₹32 cr |
| 06 Aug '26 | 3,563.70 | 3,709.00 | 3,550.10 | 3,656.20 | +101.50 | +2.86% | 0.02 cr | 3,657.17 | 55.4% | ₹75 cr |
| 05 Aug '26 | 3,539.80 | 3,579.00 | 3,525.00 | 3,554.70 | +55.50 | +1.59% | 0.01 cr | 3,549.11 | 59.8% | ₹44 cr |
| 04 Aug '26 | 3,425.20 | 3,549.90 | 3,420.00 | 3,499.20 | +70.50 | +2.06% | 0.02 cr | 3,509.83 | 55.4% | ₹59 cr |
| 03 Aug '26 | 3,444.20 | 3,525.00 | 3,346.60 | 3,428.70 | +37.70 | +1.11% | 0.02 cr | 3,448.86 | 44.3% | ₹57 cr |
| 31 Jul '26 | 3,259.90 | 3,422.00 | 3,259.90 | 3,391.00 | +131.20 | +4.02% | 0.02 cr | 3,382.26 | 50.8% | ₹61 cr |
| 30 Jul '26 | 3,407.90 | 3,448.00 | 3,253.80 | 3,259.80 | −165.20 | −4.82% | 0.02 cr | 3,293.03 | 64.7% | ₹81 cr |
| 29 Jul '26 | 3,457.00 | 3,468.00 | 3,287.10 | 3,425.00 | −6.20 | −0.18% | 0.02 cr | 3,386.28 | 45.1% | ₹70 cr |
| 28 Jul '26 | 3,543.20 | 3,569.90 | 3,402.00 | 3,431.20 | −126.60 | −3.56% | 0.01 cr | 3,481.53 | 56.3% | ₹35 cr |
| 27 Jul '26 | 3,539.10 | 3,685.00 | 3,495.00 | 3,557.80 | +14.40 | +0.41% | 0.01 cr | 3,586.86 | 51.6% | ₹48 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.
