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 | 3,765.00 | 3,779.90 | 3,745.90 | 3,770.00 | +7.00 | +0.19% | 0.03 cr | 3,762.17 | 60.7% | ₹109 cr |
| 03 Sep '26 | 3,824.10 | 3,824.10 | 3,752.00 | 3,763.00 | −50.40 | −1.32% | 0.02 cr | 3,777.11 | 54.1% | ₹70 cr |
| 02 Sep '26 | 3,790.00 | 3,813.40 | 3,775.00 | 3,813.40 | −10.60 | −0.28% | 0.02 cr | 3,796.92 | 54.8% | ₹77 cr |
| 01 Sep '26 | 3,850.00 | 3,850.90 | 3,766.10 | 3,824.00 | −76.00 | −1.95% | 0.04 cr | 3,795.84 | 48.0% | ₹145 cr |
| 31 Aug '26 | 3,819.10 | 3,900.00 | 3,755.00 | 3,900.00 | +69.40 | +1.81% | 0.05 cr | 3,816.24 | 60.8% | ₹209 cr |
| 28 Aug '26 | 3,850.00 | 3,853.90 | 3,822.00 | 3,830.60 | −16.80 | −0.44% | 0.03 cr | 3,835.85 | 62.1% | ₹106 cr |
| 27 Aug '26 | 3,820.00 | 3,874.40 | 3,818.00 | 3,847.40 | +20.50 | +0.54% | 0.04 cr | 3,852.10 | 48.7% | ₹161 cr |
| 26 Aug '26 | 3,922.90 | 3,935.50 | 3,737.20 | 3,826.90 | −82.70 | −2.12% | 0.24 cr | 3,806.62 | 42.6% | ₹904 cr |
| 25 Aug '26 | 3,940.00 | 3,960.00 | 3,897.40 | 3,909.60 | −30.40 | −0.77% | 0.02 cr | 3,919.40 | 52.4% | ₹85 cr |
| 24 Aug '26 | 3,919.90 | 3,940.00 | 3,876.20 | 3,940.00 | +34.00 | +0.87% | 0.02 cr | 3,909.05 | 37.6% | ₹84 cr |
| 21 Aug '26 | 3,979.80 | 3,990.00 | 3,866.40 | 3,906.00 | −54.00 | −1.36% | 0.04 cr | 3,899.57 | 50.3% | ₹163 cr |
| 20 Aug '26 | 3,973.10 | 4,070.00 | 3,955.10 | 3,960.00 | −5.00 | −0.13% | 0.04 cr | 4,003.40 | 44.3% | ₹160 cr |
| 19 Aug '26 | 3,988.80 | 4,024.70 | 3,965.00 | 3,965.00 | −16.00 | −0.40% | 0.02 cr | 3,985.49 | 47.4% | ₹86 cr |
| 18 Aug '26 | 3,989.60 | 4,019.10 | 3,946.70 | 3,981.00 | −14.00 | −0.35% | 0.03 cr | 3,990.86 | 45.2% | ₹135 cr |
| 17 Aug '26 | 4,050.00 | 4,050.00 | 3,995.00 | 3,995.00 | −65.00 | −1.60% | 0.03 cr | 4,021.19 | 54.2% | ₹106 cr |
| 14 Aug '26 | 4,074.80 | 4,098.90 | 4,038.00 | 4,060.00 | −10.00 | −0.25% | 0.04 cr | 4,064.79 | 55.2% | ₹145 cr |
| 13 Aug '26 | 4,060.00 | 4,075.00 | 4,010.00 | 4,070.00 | +30.00 | +0.74% | 0.04 cr | 4,052.25 | 63.2% | ₹161 cr |
| 12 Aug '26 | 4,035.00 | 4,068.90 | 4,020.00 | 4,040.00 | −14.90 | −0.37% | 0.03 cr | 4,040.82 | 62.4% | ₹136 cr |
| 11 Aug '26 | 4,054.00 | 4,085.00 | 4,003.20 | 4,054.90 | +0.90 | +0.02% | 0.04 cr | 4,045.85 | 59.1% | ₹167 cr |
| 10 Aug '26 | 3,910.00 | 4,059.80 | 3,897.00 | 4,054.00 | +154.00 | +3.95% | 0.06 cr | 4,000.57 | 42.9% | ₹221 cr |
| 07 Aug '26 | 3,945.00 | 3,948.40 | 3,885.50 | 3,900.00 | −31.20 | −0.79% | 0.04 cr | 3,906.86 | 63.3% | ₹146 cr |
| 06 Aug '26 | 3,988.90 | 3,988.90 | 3,927.60 | 3,931.20 | −14.80 | −0.38% | 0.03 cr | 3,952.53 | 49.7% | ₹99 cr |
| 05 Aug '26 | 4,018.00 | 4,018.50 | 3,946.00 | 3,946.00 | −77.00 | −1.91% | 0.03 cr | 3,985.15 | 53.5% | ₹139 cr |
| 04 Aug '26 | 4,023.00 | 4,023.00 | 3,969.70 | 4,023.00 | +8.00 | +0.20% | 0.04 cr | 3,998.85 | 58.7% | ₹179 cr |
| 03 Aug '26 | 3,945.10 | 4,017.00 | 3,912.10 | 4,015.00 | +94.00 | +2.40% | 0.05 cr | 3,980.96 | 48.3% | ₹198 cr |
| 31 Jul '26 | 3,900.10 | 3,946.50 | 3,889.70 | 3,921.00 | +47.00 | +1.21% | 0.06 cr | 3,920.39 | 52.1% | ₹216 cr |
| 30 Jul '26 | 3,849.00 | 3,967.20 | 3,837.10 | 3,874.00 | +25.90 | +0.67% | 0.10 cr | 3,882.32 | 50.9% | ₹403 cr |
| 29 Jul '26 | 3,859.30 | 3,879.80 | 3,826.00 | 3,848.10 | +1.50 | +0.04% | 0.06 cr | 3,851.01 | 48.8% | ₹243 cr |
| 28 Jul '26 | 4,027.70 | 4,094.20 | 3,755.10 | 3,846.60 | −181.10 | −4.50% | 0.24 cr | 3,849.04 | 36.1% | ₹929 cr |
| 27 Jul '26 | 4,030.00 | 4,074.10 | 4,013.00 | 4,027.70 | +8.90 | +0.22% | 0.04 cr | 4,042.95 | 48.5% | ₹156 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.
