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 | 3,160.00 | 3,186.80 | 3,106.00 | 3,115.70 | −39.50 | −1.25% | 0.03 cr | 3,128.44 | 57.8% | ₹82 cr |
| 03 Sep '26 | 3,148.00 | 3,215.00 | 3,118.00 | 3,155.20 | +35.90 | +1.15% | 0.05 cr | 3,171.78 | 46.1% | ₹174 cr |
| 02 Sep '26 | 3,140.00 | 3,155.90 | 3,104.50 | 3,119.30 | −53.20 | −1.68% | 0.02 cr | 3,126.55 | 55.5% | ₹77 cr |
| 01 Sep '26 | 3,230.00 | 3,243.90 | 3,160.30 | 3,172.50 | −57.10 | −1.77% | 0.02 cr | 3,186.76 | 47.1% | ₹69 cr |
| 31 Aug '26 | 3,250.00 | 3,298.00 | 3,210.00 | 3,229.60 | −13.00 | −0.40% | 0.07 cr | 3,256.61 | 47.0% | ₹224 cr |
| 28 Aug '26 | 3,267.00 | 3,290.00 | 3,227.20 | 3,242.60 | −13.80 | −0.42% | 0.03 cr | 3,248.74 | 55.3% | ₹82 cr |
| 27 Aug '26 | 3,330.00 | 3,341.00 | 3,236.00 | 3,256.40 | −69.50 | −2.09% | 0.10 cr | 3,276.53 | 58.3% | ₹341 cr |
| 26 Aug '26 | 3,406.50 | 3,414.00 | 3,302.10 | 3,325.90 | −63.70 | −1.88% | 0.06 cr | 3,343.58 | 51.5% | ₹185 cr |
| 25 Aug '26 | 3,490.00 | 3,495.50 | 3,371.00 | 3,389.60 | −96.10 | −2.76% | 0.04 cr | 3,407.06 | 53.4% | ₹135 cr |
| 24 Aug '26 | 3,435.60 | 3,526.00 | 3,431.20 | 3,485.70 | +50.10 | +1.46% | 0.05 cr | 3,492.74 | 45.6% | ₹168 cr |
| 21 Aug '26 | 3,435.30 | 3,462.50 | 3,411.00 | 3,435.60 | +0.30 | +0.01% | 0.03 cr | 3,439.58 | 50.2% | ₹94 cr |
| 20 Aug '26 | 3,509.00 | 3,529.00 | 3,426.80 | 3,435.30 | −47.70 | −1.37% | 0.03 cr | 3,456.32 | 49.3% | ₹96 cr |
| 19 Aug '26 | 3,595.00 | 3,602.50 | 3,452.40 | 3,483.00 | −110.20 | −3.07% | 0.04 cr | 3,485.59 | 41.0% | ₹156 cr |
| 18 Aug '26 | 3,600.00 | 3,639.00 | 3,580.00 | 3,593.20 | −12.50 | −0.35% | 0.02 cr | 3,604.77 | 54.0% | ₹66 cr |
| 17 Aug '26 | 3,536.20 | 3,614.00 | 3,526.20 | 3,605.70 | +69.40 | +1.96% | 0.03 cr | 3,576.43 | 51.0% | ₹103 cr |
| 14 Aug '26 | 3,561.10 | 3,619.00 | 3,522.80 | 3,536.30 | −24.90 | −0.70% | 0.02 cr | 3,554.30 | 35.2% | ₹68 cr |
| 13 Aug '26 | 3,583.00 | 3,627.00 | 3,498.70 | 3,561.20 | −0.90 | −0.03% | 0.04 cr | 3,561.75 | 44.6% | ₹143 cr |
| 12 Aug '26 | 3,582.00 | 3,612.00 | 3,488.00 | 3,562.10 | −1.70 | −0.05% | 0.04 cr | 3,539.84 | 45.1% | ₹158 cr |
| 11 Aug '26 | 3,576.00 | 3,614.00 | 3,532.60 | 3,563.80 | −3.50 | −0.10% | 0.03 cr | 3,567.41 | 32.9% | ₹93 cr |
| 10 Aug '26 | 3,691.00 | 3,729.00 | 3,553.30 | 3,567.30 | −81.50 | −2.23% | 0.11 cr | 3,635.25 | 29.3% | ₹417 cr |
| 07 Aug '26 | 3,450.00 | 3,735.00 | 3,426.40 | 3,648.80 | +396.60 | +12.19% | 0.80 cr | 3,632.49 | 13.9% | ₹2,897 cr |
| 06 Aug '26 | 3,285.10 | 3,295.00 | 3,216.50 | 3,252.20 | −37.60 | −1.14% | 0.03 cr | 3,250.87 | 46.0% | ₹97 cr |
| 05 Aug '26 | 3,340.00 | 3,365.00 | 3,250.10 | 3,289.80 | −20.50 | −0.62% | 0.04 cr | 3,300.36 | 45.2% | ₹125 cr |
| 04 Aug '26 | 3,265.00 | 3,360.00 | 3,265.00 | 3,310.30 | +54.30 | +1.67% | 0.05 cr | 3,323.89 | 49.0% | ₹159 cr |
| 03 Aug '26 | 3,236.00 | 3,298.30 | 3,181.00 | 3,256.00 | +25.20 | +0.78% | 0.04 cr | 3,249.46 | 46.4% | ₹134 cr |
| 31 Jul '26 | 3,154.60 | 3,247.90 | 3,152.00 | 3,230.80 | +109.10 | +3.49% | 0.05 cr | 3,203.86 | 46.7% | ₹172 cr |
| 30 Jul '26 | 3,172.50 | 3,178.00 | 3,075.00 | 3,121.70 | −49.00 | −1.55% | 0.07 cr | 3,104.61 | 53.6% | ₹218 cr |
| 29 Jul '26 | 3,165.00 | 3,229.00 | 3,143.50 | 3,170.70 | −10.20 | −0.32% | 0.03 cr | 3,182.36 | 50.1% | ₹98 cr |
| 28 Jul '26 | 3,265.00 | 3,265.00 | 3,126.00 | 3,180.90 | −83.70 | −2.56% | 0.04 cr | 3,183.34 | 48.9% | ₹137 cr |
| 27 Jul '26 | 3,260.10 | 3,275.00 | 3,192.00 | 3,264.60 | +24.40 | +0.75% | 0.03 cr | 3,239.57 | 43.8% | ₹106 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.
