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 | 5,071.00 | 5,083.00 | 5,013.00 | 5,035.00 | −36.00 | −0.71% | 0.05 cr | 5,040.48 | 72.9% | ₹244 cr |
| 03 Sep '26 | 5,088.50 | 5,118.00 | 5,035.50 | 5,071.00 | −17.50 | −0.34% | 0.02 cr | 5,092.92 | 50.7% | ₹92 cr |
| 02 Sep '26 | 5,089.00 | 5,089.00 | 5,001.00 | 5,088.50 | −16.50 | −0.32% | 0.04 cr | 5,033.86 | 67.7% | ₹186 cr |
| 01 Sep '26 | 5,093.50 | 5,115.00 | 5,054.50 | 5,105.00 | +0.00 | +0.00% | 0.04 cr | 5,078.91 | 67.3% | ₹219 cr |
| 31 Aug '26 | 5,150.00 | 5,179.00 | 5,105.00 | 5,105.00 | −88.00 | −1.69% | 0.05 cr | 5,123.51 | 72.6% | ₹260 cr |
| 28 Aug '26 | 5,215.00 | 5,215.00 | 5,126.00 | 5,193.00 | +3.00 | +0.06% | 0.04 cr | 5,152.00 | 61.5% | ₹200 cr |
| 27 Aug '26 | 5,225.00 | 5,270.00 | 5,141.50 | 5,190.00 | −10.00 | −0.19% | 0.06 cr | 5,178.90 | 64.3% | ₹287 cr |
| 26 Aug '26 | 5,125.00 | 5,237.00 | 5,125.00 | 5,200.00 | −39.50 | −0.75% | 0.07 cr | 5,175.31 | 62.1% | ₹370 cr |
| 25 Aug '26 | 5,220.00 | 5,239.50 | 5,150.00 | 5,239.50 | +49.50 | +0.95% | 0.06 cr | 5,195.99 | 57.2% | ₹292 cr |
| 24 Aug '26 | 5,100.00 | 5,190.00 | 5,083.00 | 5,190.00 | +82.50 | +1.62% | 0.07 cr | 5,141.18 | 55.3% | ₹353 cr |
| 21 Aug '26 | 5,116.00 | 5,218.00 | 5,092.00 | 5,107.50 | −97.50 | −1.87% | 0.08 cr | 5,124.19 | 65.5% | ₹386 cr |
| 20 Aug '26 | 5,250.00 | 5,252.50 | 5,192.50 | 5,205.00 | −15.00 | −0.29% | 0.03 cr | 5,212.03 | 61.9% | ₹132 cr |
| 19 Aug '26 | 5,301.50 | 5,347.00 | 5,206.50 | 5,220.00 | −130.00 | −2.43% | 0.03 cr | 5,253.17 | 62.0% | ₹169 cr |
| 18 Aug '26 | 5,478.50 | 5,484.00 | 5,350.00 | 5,350.00 | −100.00 | −1.83% | 0.02 cr | 5,412.94 | 62.5% | ₹96 cr |
| 17 Aug '26 | 5,359.50 | 5,475.00 | 5,338.50 | 5,450.00 | +50.00 | +0.93% | 0.05 cr | 5,434.81 | 59.7% | ₹262 cr |
| 14 Aug '26 | 5,348.00 | 5,426.00 | 5,339.50 | 5,400.00 | +85.00 | +1.60% | 0.04 cr | 5,393.77 | 48.2% | ₹224 cr |
| 13 Aug '26 | 5,350.50 | 5,384.50 | 5,315.00 | 5,315.00 | −50.00 | −0.93% | 0.04 cr | 5,343.68 | 77.0% | ₹191 cr |
| 12 Aug '26 | 5,366.50 | 5,406.50 | 5,330.00 | 5,365.00 | −13.50 | −0.25% | 0.06 cr | 5,352.68 | 68.4% | ₹297 cr |
| 11 Aug '26 | 5,418.00 | 5,447.00 | 5,356.00 | 5,378.50 | −69.50 | −1.28% | 0.04 cr | 5,379.81 | 70.0% | ₹199 cr |
| 10 Aug '26 | 5,480.00 | 5,486.00 | 5,393.50 | 5,448.00 | +22.00 | +0.41% | 0.02 cr | 5,435.50 | 54.7% | ₹123 cr |
| 07 Aug '26 | 5,405.00 | 5,474.50 | 5,348.50 | 5,426.00 | +24.00 | +0.44% | 0.03 cr | 5,425.19 | 42.5% | ₹143 cr |
| 06 Aug '26 | 5,175.00 | 5,455.00 | 5,175.00 | 5,402.00 | −38.00 | −0.70% | 0.21 cr | 5,356.30 | 45.6% | ₹1,105 cr |
| 05 Aug '26 | 5,568.50 | 5,593.50 | 5,345.00 | 5,440.00 | −110.00 | −1.98% | 0.06 cr | 5,449.62 | 41.5% | ₹324 cr |
| 04 Aug '26 | 5,536.50 | 5,595.00 | 5,439.00 | 5,550.00 | +0.00 | +0.00% | 0.03 cr | 5,518.10 | 46.2% | ₹179 cr |
| 03 Aug '26 | 5,526.00 | 5,550.00 | 5,486.00 | 5,550.00 | +31.00 | +0.56% | 0.01 cr | 5,515.95 | 51.7% | ₹81 cr |
| 31 Jul '26 | 5,463.00 | 5,567.00 | 5,461.50 | 5,519.00 | +123.00 | +2.28% | 0.04 cr | 5,527.99 | 57.4% | ₹198 cr |
| 30 Jul '26 | 5,397.00 | 5,426.00 | 5,315.00 | 5,396.00 | +13.00 | +0.24% | 0.03 cr | 5,369.80 | 51.6% | ₹160 cr |
| 29 Jul '26 | 5,452.50 | 5,477.50 | 5,371.50 | 5,383.00 | −72.50 | −1.33% | 0.05 cr | 5,405.27 | 55.1% | ₹245 cr |
| 28 Jul '26 | 5,605.00 | 5,620.00 | 5,408.00 | 5,455.50 | −174.00 | −3.09% | 0.06 cr | 5,461.09 | 58.2% | ₹313 cr |
| 27 Jul '26 | 5,643.50 | 5,649.50 | 5,589.50 | 5,629.50 | +29.00 | +0.52% | 0.03 cr | 5,617.96 | 71.3% | ₹193 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.
