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 | 2,993.00 | 3,001.00 | 2,960.30 | 2,968.80 | −9.40 | −0.32% | 0.01 cr | 2,972.53 | 55.4% | ₹19 cr |
| 03 Sep '26 | 3,013.70 | 3,030.50 | 2,966.00 | 2,978.20 | −41.20 | −1.36% | 0.01 cr | 2,981.65 | 51.1% | ₹17 cr |
| 02 Sep '26 | 3,009.40 | 3,039.90 | 2,983.10 | 3,019.40 | +3.30 | +0.11% | 0.01 cr | 3,015.56 | 58.9% | ₹31 cr |
| 01 Sep '26 | 3,050.00 | 3,105.00 | 2,986.00 | 3,016.10 | +21.10 | +0.70% | 0.01 cr | 3,033.71 | 28.8% | ₹35 cr |
| 31 Aug '26 | 3,010.10 | 3,015.00 | 2,974.30 | 2,995.00 | −20.50 | −0.68% | 0.01 cr | 2,992.95 | 63.7% | ₹31 cr |
| 28 Aug '26 | 2,974.10 | 3,056.20 | 2,974.00 | 3,015.50 | +41.40 | +1.39% | 0.01 cr | 3,022.83 | 38.6% | ₹20 cr |
| 27 Aug '26 | 3,070.00 | 3,096.90 | 2,967.70 | 2,974.10 | −92.90 | −3.03% | 0.01 cr | 3,017.98 | 57.2% | ₹41 cr |
| 26 Aug '26 | 3,070.00 | 3,094.40 | 3,056.00 | 3,067.00 | +2.20 | +0.07% | 0.00 cr | 3,067.64 | 44.5% | ₹7 cr |
| 25 Aug '26 | 3,097.30 | 3,103.90 | 3,050.00 | 3,064.80 | −32.50 | −1.05% | 0.00 cr | 3,063.17 | 41.3% | ₹10 cr |
| 24 Aug '26 | 3,075.00 | 3,108.40 | 3,075.00 | 3,097.30 | +10.70 | +0.35% | 0.00 cr | 3,093.06 | 53.5% | ₹9 cr |
| 21 Aug '26 | 3,108.00 | 3,112.90 | 3,052.00 | 3,086.60 | −5.50 | −0.18% | 0.00 cr | 3,073.27 | 52.1% | ₹15 cr |
| 20 Aug '26 | 3,059.60 | 3,110.00 | 3,059.00 | 3,092.10 | +37.20 | +1.22% | 0.01 cr | 3,086.11 | 52.0% | ₹24 cr |
| 19 Aug '26 | 3,062.10 | 3,081.00 | 3,042.20 | 3,054.90 | −7.20 | −0.24% | 0.01 cr | 3,055.25 | 55.3% | ₹16 cr |
| 18 Aug '26 | 3,149.30 | 3,149.30 | 3,052.00 | 3,062.10 | −71.50 | −2.28% | 0.01 cr | 3,082.77 | 56.8% | ₹16 cr |
| 17 Aug '26 | 3,130.10 | 3,158.50 | 3,111.40 | 3,133.60 | +19.90 | +0.64% | 0.01 cr | 3,131.67 | 58.6% | ₹18 cr |
| 14 Aug '26 | 3,080.00 | 3,119.00 | 3,080.00 | 3,113.70 | +20.30 | +0.66% | 0.00 cr | 3,108.97 | 48.4% | ₹10 cr |
| 13 Aug '26 | 3,110.20 | 3,126.00 | 3,088.00 | 3,093.40 | −32.60 | −1.04% | 0.00 cr | 3,100.77 | 56.4% | ₹7 cr |
| 12 Aug '26 | 3,128.90 | 3,131.00 | 3,097.50 | 3,126.00 | +19.00 | +0.61% | 0.01 cr | 3,114.54 | 60.3% | ₹29 cr |
| 11 Aug '26 | 3,082.10 | 3,138.00 | 3,071.40 | 3,107.00 | +24.90 | +0.81% | 0.01 cr | 3,115.48 | 38.0% | ₹41 cr |
| 10 Aug '26 | 3,080.00 | 3,131.00 | 3,059.00 | 3,082.10 | +2.10 | +0.07% | 0.01 cr | 3,106.21 | 53.2% | ₹27 cr |
| 07 Aug '26 | 3,081.00 | 3,087.90 | 3,042.60 | 3,080.00 | −1.00 | −0.03% | 0.01 cr | 3,071.19 | 55.6% | ₹20 cr |
| 06 Aug '26 | 3,099.90 | 3,099.90 | 3,065.00 | 3,081.00 | −8.20 | −0.27% | 0.01 cr | 3,078.99 | 53.7% | ₹19 cr |
| 05 Aug '26 | 3,115.00 | 3,127.80 | 3,085.00 | 3,089.20 | −12.00 | −0.39% | 0.01 cr | 3,099.39 | 48.8% | ₹40 cr |
| 04 Aug '26 | 3,149.40 | 3,173.10 | 3,078.50 | 3,101.20 | −34.30 | −1.09% | 0.01 cr | 3,132.70 | 42.8% | ₹40 cr |
| 03 Aug '26 | 3,110.00 | 3,150.00 | 3,043.40 | 3,135.50 | +49.50 | +1.60% | 0.07 cr | 3,111.42 | 20.6% | ₹211 cr |
| 31 Jul '26 | 3,013.60 | 3,099.00 | 3,010.20 | 3,086.00 | +72.40 | +2.40% | 0.03 cr | 3,066.39 | 42.7% | ₹103 cr |
| 30 Jul '26 | 3,016.80 | 3,032.90 | 2,986.00 | 3,013.60 | −3.20 | −0.11% | 0.00 cr | 3,004.89 | 57.0% | ₹12 cr |
| 29 Jul '26 | 3,031.00 | 3,039.90 | 2,986.10 | 3,016.80 | +6.90 | +0.23% | 0.01 cr | 3,017.25 | 68.0% | ₹40 cr |
| 28 Jul '26 | 2,969.00 | 3,020.00 | 2,954.10 | 3,009.90 | +55.80 | +1.89% | 0.02 cr | 3,001.92 | 75.7% | ₹66 cr |
| 27 Jul '26 | 2,936.90 | 2,960.00 | 2,915.40 | 2,954.10 | +49.00 | +1.69% | 0.01 cr | 2,943.89 | 53.2% | ₹16 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.
