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 | 4,588.00 | 4,666.00 | 4,546.40 | 4,585.00 | −2.30 | −0.05% | 0.04 cr | 4,615.10 | 22.4% | ₹174 cr |
| 03 Sep '26 | 4,525.10 | 4,644.70 | 4,525.10 | 4,587.30 | +70.60 | +1.56% | 0.05 cr | 4,606.72 | 21.3% | ₹208 cr |
| 02 Sep '26 | 4,505.20 | 4,543.60 | 4,454.00 | 4,516.70 | +1.50 | +0.03% | 0.03 cr | 4,497.68 | 18.0% | ₹131 cr |
| 01 Sep '26 | 4,525.00 | 4,542.30 | 4,420.90 | 4,515.20 | −6.30 | −0.14% | 0.04 cr | 4,483.70 | 29.5% | ₹189 cr |
| 31 Aug '26 | 4,618.00 | 4,624.80 | 4,500.00 | 4,521.50 | −103.30 | −2.23% | 0.04 cr | 4,541.19 | 37.2% | ₹189 cr |
| 28 Aug '26 | 4,676.00 | 4,688.90 | 4,608.50 | 4,624.80 | −41.90 | −0.90% | 0.03 cr | 4,633.80 | 28.1% | ₹140 cr |
| 27 Aug '26 | 4,755.00 | 4,766.20 | 4,637.20 | 4,666.70 | −112.70 | −2.36% | 0.04 cr | 4,702.02 | 24.7% | ₹208 cr |
| 26 Aug '26 | 4,557.50 | 4,840.90 | 4,556.00 | 4,779.40 | +237.10 | +5.22% | 0.16 cr | 4,742.27 | 12.6% | ₹762 cr |
| 25 Aug '26 | 4,730.00 | 4,768.70 | 4,500.10 | 4,542.30 | −193.90 | −4.09% | 0.12 cr | 4,585.41 | 26.6% | ₹550 cr |
| 24 Aug '26 | 4,833.50 | 4,889.80 | 4,701.00 | 4,736.20 | −93.70 | −1.94% | 0.07 cr | 4,773.26 | 36.3% | ₹338 cr |
| 21 Aug '26 | 4,730.10 | 5,000.00 | 4,730.10 | 4,829.90 | +129.70 | +2.76% | 0.23 cr | 4,877.61 | 17.9% | ₹1,129 cr |
| 20 Aug '26 | 4,810.00 | 4,918.00 | 4,652.10 | 4,700.20 | −74.00 | −1.55% | 0.13 cr | 4,806.45 | 22.3% | ₹611 cr |
| 19 Aug '26 | 4,755.00 | 4,797.90 | 4,690.00 | 4,774.20 | +37.00 | +0.78% | 0.08 cr | 4,749.42 | 29.5% | ₹399 cr |
| 18 Aug '26 | 4,530.00 | 4,750.00 | 4,525.00 | 4,737.20 | +208.50 | +4.60% | 0.14 cr | 4,667.96 | 30.3% | ₹647 cr |
| 17 Aug '26 | 4,469.00 | 4,560.00 | 4,460.60 | 4,528.70 | +72.90 | +1.64% | 0.04 cr | 4,513.67 | 25.1% | ₹172 cr |
| 14 Aug '26 | 4,545.00 | 4,623.30 | 4,440.00 | 4,455.80 | −73.50 | −1.62% | 0.04 cr | 4,514.93 | 27.9% | ₹201 cr |
| 13 Aug '26 | 4,513.90 | 4,590.00 | 4,487.60 | 4,529.30 | +38.30 | +0.85% | 0.06 cr | 4,545.72 | 26.9% | ₹270 cr |
| 12 Aug '26 | 4,403.00 | 4,546.10 | 4,399.90 | 4,491.00 | +99.40 | +2.26% | 0.08 cr | 4,493.47 | 25.7% | ₹376 cr |
| 11 Aug '26 | 4,433.70 | 4,515.00 | 4,372.00 | 4,391.60 | −38.10 | −0.86% | 0.03 cr | 4,411.06 | 30.3% | ₹138 cr |
| 10 Aug '26 | 4,386.00 | 4,517.00 | 4,362.30 | 4,429.70 | +49.00 | +1.12% | 0.04 cr | 4,449.54 | 26.2% | ₹198 cr |
| 07 Aug '26 | 4,369.10 | 4,444.00 | 4,362.00 | 4,380.70 | −11.90 | −0.27% | 0.03 cr | 4,399.23 | 22.2% | ₹148 cr |
| 06 Aug '26 | 4,415.00 | 4,458.10 | 4,271.80 | 4,392.60 | −54.00 | −1.21% | 0.10 cr | 4,372.66 | 21.9% | ₹440 cr |
| 05 Aug '26 | 4,560.00 | 4,560.00 | 4,420.00 | 4,446.60 | −108.10 | −2.37% | 0.05 cr | 4,477.59 | 29.2% | ₹233 cr |
| 04 Aug '26 | 4,445.00 | 4,625.00 | 4,440.10 | 4,554.70 | +125.90 | +2.84% | 0.13 cr | 4,574.74 | 21.1% | ₹592 cr |
| 03 Aug '26 | 4,300.70 | 4,455.00 | 4,236.10 | 4,428.80 | +147.80 | +3.45% | 0.10 cr | 4,355.94 | 19.6% | ₹456 cr |
| 31 Jul '26 | 4,128.70 | 4,358.50 | 4,090.00 | 4,281.00 | −181.00 | −4.06% | 0.19 cr | 4,249.58 | 19.1% | ₹816 cr |
| 30 Jul '26 | 4,425.10 | 4,488.00 | 4,361.00 | 4,462.00 | +25.40 | +0.57% | 0.05 cr | 4,435.55 | 21.4% | ₹223 cr |
| 29 Jul '26 | 4,401.00 | 4,450.00 | 4,330.10 | 4,436.60 | +54.90 | +1.25% | 0.07 cr | 4,403.53 | 17.9% | ₹305 cr |
| 28 Jul '26 | 4,579.90 | 4,579.90 | 4,302.00 | 4,381.70 | −197.20 | −4.31% | 0.09 cr | 4,380.85 | 25.3% | ₹395 cr |
| 27 Jul '26 | 4,600.00 | 4,686.00 | 4,540.00 | 4,578.90 | −5.60 | −0.12% | 0.07 cr | 4,613.78 | 17.7% | ₹303 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.
