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 | 5,339.00 | 5,474.00 | 5,302.00 | 5,422.50 | +83.50 | +1.56% | 0.00 cr | 5,389.75 | 81.1% | ₹1 cr |
| 03 Sep '26 | 5,450.00 | 5,500.00 | 5,303.00 | 5,339.00 | −81.00 | −1.49% | 0.00 cr | 5,419.87 | 53.7% | ₹1 cr |
| 02 Sep '26 | 5,319.00 | 5,489.50 | 5,260.50 | 5,420.00 | +110.50 | +2.08% | 0.00 cr | 5,377.76 | 54.7% | ₹1 cr |
| 01 Sep '26 | 5,295.00 | 5,321.00 | 5,255.00 | 5,309.50 | +43.50 | +0.83% | 0.00 cr | 5,294.39 | 58.9% | ₹0 cr |
| 31 Aug '26 | 5,275.00 | 5,299.00 | 5,245.50 | 5,266.00 | +20.50 | +0.39% | 0.00 cr | 5,255.37 | 84.2% | ₹1 cr |
| 28 Aug '26 | 5,229.50 | 5,275.00 | 5,175.50 | 5,245.50 | +69.00 | +1.33% | 0.00 cr | 5,230.84 | 46.1% | ₹0 cr |
| 27 Aug '26 | 5,248.00 | 5,324.00 | 5,151.00 | 5,176.50 | −69.50 | −1.32% | 0.00 cr | 5,236.27 | 57.2% | ₹1 cr |
| 26 Aug '26 | 5,375.00 | 5,375.00 | 5,205.50 | 5,246.00 | −82.50 | −1.55% | 0.00 cr | 5,272.64 | 49.4% | ₹1 cr |
| 25 Aug '26 | 5,363.50 | 5,386.50 | 5,205.00 | 5,328.50 | −45.00 | −0.84% | 0.00 cr | 5,312.55 | 56.4% | ₹0 cr |
| 24 Aug '26 | 5,327.00 | 5,400.00 | 5,296.00 | 5,373.50 | −21.50 | −0.40% | 0.00 cr | 5,356.35 | 61.5% | ₹0 cr |
| 21 Aug '26 | 5,306.00 | 5,405.00 | 5,262.50 | 5,395.00 | +88.00 | +1.66% | 0.00 cr | 5,367.04 | 60.0% | ₹1 cr |
| 20 Aug '26 | 5,301.00 | 5,333.50 | 5,278.00 | 5,307.00 | −20.50 | −0.38% | 0.00 cr | 5,303.56 | 82.3% | ₹0 cr |
| 19 Aug '26 | 5,322.00 | 5,409.50 | 5,226.00 | 5,327.50 | +6.50 | +0.12% | 0.00 cr | 5,346.22 | 45.3% | ₹1 cr |
| 18 Aug '26 | 5,238.00 | 5,400.00 | 5,225.00 | 5,321.00 | +27.00 | +0.51% | 0.00 cr | 5,346.00 | 64.5% | ₹0 cr |
| 17 Aug '26 | 5,403.00 | 5,421.00 | 5,225.00 | 5,294.00 | −109.00 | −2.02% | 0.00 cr | 5,353.66 | 71.5% | ₹1 cr |
| 14 Aug '26 | 5,420.50 | 5,427.50 | 5,250.00 | 5,403.00 | −15.00 | −0.28% | 0.00 cr | 5,353.92 | 70.8% | ₹1 cr |
| 13 Aug '26 | 5,311.50 | 5,500.00 | 5,300.00 | 5,418.00 | +106.50 | +2.01% | 0.00 cr | 5,392.50 | 61.2% | ₹1 cr |
| 12 Aug '26 | 5,213.00 | 5,475.00 | 5,170.00 | 5,311.50 | −3.00 | −0.06% | 0.00 cr | 5,271.78 | 55.4% | ₹2 cr |
| 11 Aug '26 | 5,386.50 | 5,400.00 | 5,275.00 | 5,314.50 | −72.00 | −1.34% | 0.00 cr | 5,320.81 | 73.5% | ₹0 cr |
| 10 Aug '26 | 5,285.50 | 5,600.00 | 5,250.00 | 5,386.50 | +101.00 | +1.91% | 0.00 cr | 5,372.64 | 56.8% | ₹1 cr |
| 07 Aug '26 | 5,290.00 | 5,300.00 | 5,210.50 | 5,285.50 | +32.50 | +0.62% | 0.00 cr | 5,275.95 | 73.1% | ₹1 cr |
| 06 Aug '26 | 5,220.00 | 5,300.00 | 5,198.00 | 5,253.00 | +56.00 | +1.08% | 0.00 cr | 5,252.94 | 70.9% | ₹1 cr |
| 05 Aug '26 | 5,171.00 | 5,248.00 | 5,010.50 | 5,197.00 | +116.00 | +2.28% | 0.00 cr | 5,138.46 | 65.8% | ₹1 cr |
| 04 Aug '26 | 5,199.50 | 5,499.00 | 5,017.50 | 5,081.00 | +74.00 | +1.48% | 0.00 cr | 5,197.11 | 45.7% | ₹3 cr |
| 03 Aug '26 | 5,134.50 | 5,134.50 | 5,000.00 | 5,007.00 | −15.50 | −0.31% | 0.00 cr | 5,016.62 | 79.3% | ₹1 cr |
| 31 Jul '26 | 4,981.50 | 5,069.00 | 4,980.00 | 5,022.50 | +28.00 | +0.56% | 0.00 cr | 5,018.92 | 62.1% | ₹0 cr |
| 30 Jul '26 | 5,009.00 | 5,042.50 | 4,975.50 | 4,994.50 | −12.00 | −0.24% | 0.00 cr | 4,996.23 | 71.5% | ₹0 cr |
| 29 Jul '26 | 5,070.00 | 5,070.00 | 5,005.00 | 5,006.50 | −45.50 | −0.90% | 0.00 cr | 5,027.34 | 81.2% | ₹0 cr |
| 28 Jul '26 | 5,002.50 | 5,055.00 | 4,966.00 | 5,052.00 | +10.50 | +0.21% | 0.00 cr | 5,026.58 | 63.5% | ₹0 cr |
| 27 Jul '26 | 5,021.50 | 5,075.00 | 4,990.00 | 5,041.50 | +20.00 | +0.40% | 0.00 cr | 5,032.36 | 62.8% | ₹0 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.
