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 | 4,775.00 | 4,872.00 | 4,726.30 | 4,802.00 | +42.30 | +0.89% | 0.02 cr | 4,825.00 | 80.9% | ₹89 cr |
| 03 Sep '26 | 4,725.20 | 4,800.00 | 4,712.80 | 4,759.70 | +58.00 | +1.23% | 0.00 cr | 4,760.16 | 59.5% | ₹18 cr |
| 02 Sep '26 | 4,770.30 | 4,793.20 | 4,672.00 | 4,701.70 | −127.80 | −2.65% | 0.00 cr | 4,719.76 | 49.1% | ₹19 cr |
| 01 Sep '26 | 4,821.80 | 4,859.00 | 4,760.10 | 4,829.50 | +7.70 | +0.16% | 0.01 cr | 4,825.23 | 52.1% | ₹29 cr |
| 31 Aug '26 | 4,732.70 | 4,847.40 | 4,701.30 | 4,821.80 | +89.10 | +1.88% | 0.01 cr | 4,795.39 | 49.5% | ₹58 cr |
| 28 Aug '26 | 4,707.00 | 4,795.50 | 4,690.70 | 4,732.70 | +29.50 | +0.63% | 0.01 cr | 4,757.99 | 50.2% | ₹50 cr |
| 27 Aug '26 | 4,504.90 | 4,715.00 | 4,500.00 | 4,703.20 | +189.80 | +4.21% | 0.02 cr | 4,647.61 | 46.4% | ₹79 cr |
| 26 Aug '26 | 4,499.10 | 4,535.00 | 4,452.10 | 4,513.40 | +33.40 | +0.75% | 0.00 cr | 4,506.78 | 54.1% | ₹9 cr |
| 25 Aug '26 | 4,462.10 | 4,520.00 | 4,437.00 | 4,480.00 | +1.80 | +0.04% | 0.00 cr | 4,463.45 | 57.9% | ₹8 cr |
| 24 Aug '26 | 4,517.00 | 4,539.70 | 4,447.70 | 4,478.20 | −36.30 | −0.80% | 0.00 cr | 4,477.59 | 50.9% | ₹11 cr |
| 21 Aug '26 | 4,479.50 | 4,534.30 | 4,469.60 | 4,514.50 | +35.90 | +0.80% | 0.00 cr | 4,498.70 | 55.7% | ₹9 cr |
| 20 Aug '26 | 4,499.90 | 4,559.30 | 4,470.10 | 4,478.60 | −20.80 | −0.46% | 0.00 cr | 4,505.65 | 66.7% | ₹10 cr |
| 19 Aug '26 | 4,444.90 | 4,549.50 | 4,444.00 | 4,499.40 | +56.90 | +1.28% | 0.01 cr | 4,506.34 | 56.5% | ₹23 cr |
| 18 Aug '26 | 4,500.00 | 4,500.00 | 4,401.20 | 4,442.50 | −45.80 | −1.02% | 0.00 cr | 4,434.79 | 59.1% | ₹17 cr |
| 17 Aug '26 | 4,475.90 | 4,500.00 | 4,420.00 | 4,488.30 | +12.40 | +0.28% | 0.00 cr | 4,457.96 | 51.4% | ₹11 cr |
| 14 Aug '26 | 4,447.60 | 4,482.80 | 4,428.20 | 4,475.90 | +9.50 | +0.21% | 0.00 cr | 4,455.53 | 51.3% | ₹7 cr |
| 13 Aug '26 | 4,507.10 | 4,510.00 | 4,449.50 | 4,466.40 | −40.70 | −0.90% | 0.00 cr | 4,467.34 | 57.5% | ₹6 cr |
| 12 Aug '26 | 4,508.60 | 4,522.80 | 4,450.00 | 4,507.10 | +26.30 | +0.59% | 0.00 cr | 4,499.55 | 50.6% | ₹13 cr |
| 11 Aug '26 | 4,650.00 | 4,650.00 | 4,470.00 | 4,480.80 | −154.60 | −3.34% | 0.00 cr | 4,527.56 | 56.3% | ₹21 cr |
| 10 Aug '26 | 4,609.00 | 4,662.00 | 4,541.00 | 4,635.40 | +28.40 | +0.62% | 0.01 cr | 4,599.72 | 53.3% | ₹29 cr |
| 07 Aug '26 | 4,552.50 | 4,617.70 | 4,485.00 | 4,607.00 | +56.40 | +1.24% | 0.01 cr | 4,572.33 | 55.7% | ₹40 cr |
| 06 Aug '26 | 4,488.10 | 4,573.00 | 4,425.00 | 4,550.60 | +75.00 | +1.68% | 0.01 cr | 4,523.14 | 52.7% | ₹40 cr |
| 05 Aug '26 | 4,356.30 | 4,500.00 | 4,325.10 | 4,475.60 | +118.40 | +2.72% | 0.01 cr | 4,418.57 | 58.9% | ₹38 cr |
| 04 Aug '26 | 4,410.20 | 4,423.80 | 4,340.00 | 4,357.20 | −67.70 | −1.53% | 0.00 cr | 4,372.51 | 59.2% | ₹9 cr |
| 03 Aug '26 | 4,359.80 | 4,450.00 | 4,309.90 | 4,424.90 | +65.10 | +1.49% | 0.01 cr | 4,413.13 | 59.8% | ₹24 cr |
| 31 Jul '26 | 4,450.00 | 4,450.00 | 4,325.00 | 4,359.80 | −47.00 | −1.07% | 0.01 cr | 4,366.13 | 51.1% | ₹26 cr |
| 30 Jul '26 | 4,450.00 | 4,450.00 | 4,389.20 | 4,406.80 | −41.90 | −0.94% | 0.00 cr | 4,409.39 | 45.3% | ₹8 cr |
| 29 Jul '26 | 4,499.00 | 4,540.00 | 4,388.60 | 4,448.70 | −41.20 | −0.92% | 0.01 cr | 4,446.72 | 46.8% | ₹22 cr |
| 28 Jul '26 | 4,490.00 | 4,500.00 | 4,431.50 | 4,489.90 | +3.60 | +0.08% | 0.00 cr | 4,475.02 | 54.6% | ₹14 cr |
| 27 Jul '26 | 4,350.00 | 4,502.90 | 4,347.20 | 4,486.30 | +139.10 | +3.20% | 0.01 cr | 4,466.83 | 48.0% | ₹27 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.
