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 | 5,178.50 | 5,190.00 | 5,136.00 | 5,152.00 | −27.50 | −0.53% | 0.00 cr | 5,159.06 | 58.4% | ₹6 cr |
| 03 Sep '26 | 5,145.50 | 5,229.50 | 5,111.50 | 5,179.50 | +33.00 | +0.64% | 0.00 cr | 5,178.95 | 41.7% | ₹8 cr |
| 02 Sep '26 | 5,250.50 | 5,251.50 | 5,130.00 | 5,146.50 | −109.00 | −2.07% | 0.00 cr | 5,152.39 | 58.5% | ₹9 cr |
| 01 Sep '26 | 5,282.00 | 5,380.00 | 5,225.50 | 5,255.50 | −27.30 | −0.52% | 0.00 cr | 5,313.91 | 54.2% | ₹17 cr |
| 31 Aug '26 | 5,282.60 | 5,344.80 | 5,195.00 | 5,282.80 | +0.30 | +0.01% | 0.00 cr | 5,270.90 | 42.4% | ₹25 cr |
| 28 Aug '26 | 5,258.10 | 5,312.00 | 5,187.00 | 5,282.50 | +24.30 | +0.46% | 0.00 cr | 5,260.55 | 42.5% | ₹12 cr |
| 27 Aug '26 | 5,139.10 | 5,285.00 | 5,111.10 | 5,258.20 | +119.10 | +2.32% | 0.00 cr | 5,219.47 | 52.8% | ₹12 cr |
| 26 Aug '26 | 5,147.70 | 5,225.00 | 5,099.90 | 5,139.10 | −47.80 | −0.92% | 0.00 cr | 5,157.65 | 56.0% | ₹13 cr |
| 25 Aug '26 | 5,280.30 | 5,317.00 | 5,176.50 | 5,186.90 | −90.50 | −1.71% | 0.00 cr | 5,247.23 | 55.6% | ₹10 cr |
| 24 Aug '26 | 5,146.00 | 5,357.00 | 5,080.80 | 5,277.40 | +117.50 | +2.28% | 0.01 cr | 5,293.94 | 44.0% | ₹38 cr |
| 21 Aug '26 | 5,070.00 | 5,184.00 | 4,985.50 | 5,159.90 | +93.70 | +1.85% | 0.00 cr | 5,075.94 | 59.7% | ₹21 cr |
| 20 Aug '26 | 5,130.10 | 5,387.50 | 5,058.60 | 5,066.20 | −63.90 | −1.25% | 0.01 cr | 5,179.33 | 44.1% | ₹38 cr |
| 19 Aug '26 | 5,093.10 | 5,151.00 | 5,061.30 | 5,130.10 | +37.00 | +0.73% | 0.00 cr | 5,121.70 | 67.2% | ₹19 cr |
| 18 Aug '26 | 5,147.00 | 5,172.00 | 5,070.20 | 5,093.10 | −17.30 | −0.34% | 0.00 cr | 5,102.94 | 56.2% | ₹10 cr |
| 17 Aug '26 | 5,200.00 | 5,240.00 | 5,062.10 | 5,110.40 | −33.40 | −0.65% | 0.00 cr | 5,160.12 | 43.4% | ₹10 cr |
| 14 Aug '26 | 5,166.00 | 5,311.80 | 5,126.70 | 5,143.80 | −15.80 | −0.31% | 0.00 cr | 5,216.76 | 46.2% | ₹14 cr |
| 13 Aug '26 | 5,265.10 | 5,265.10 | 5,102.10 | 5,159.60 | −105.50 | −2.00% | 0.00 cr | 5,159.55 | 62.7% | ₹15 cr |
| 12 Aug '26 | 5,120.70 | 5,369.80 | 5,115.70 | 5,265.10 | +144.40 | +2.82% | 0.01 cr | 5,293.83 | 57.2% | ₹58 cr |
| 11 Aug '26 | 5,027.00 | 5,240.80 | 5,021.00 | 5,120.70 | +92.90 | +1.85% | 0.02 cr | 5,106.70 | 83.8% | ₹119 cr |
| 10 Aug '26 | 5,100.00 | 5,127.10 | 4,802.00 | 5,027.80 | −134.30 | −2.60% | 0.01 cr | 4,974.66 | 41.0% | ₹39 cr |
| 07 Aug '26 | 4,989.00 | 5,199.90 | 4,980.00 | 5,162.10 | +173.10 | +3.47% | 0.01 cr | 5,130.53 | 54.4% | ₹28 cr |
| 06 Aug '26 | 4,950.00 | 5,014.70 | 4,902.20 | 4,989.00 | +48.60 | +0.98% | 0.00 cr | 4,980.44 | 50.7% | ₹7 cr |
| 05 Aug '26 | 4,965.50 | 5,014.70 | 4,858.00 | 4,940.40 | +10.90 | +0.22% | 0.00 cr | 4,981.94 | 54.8% | ₹7 cr |
| 04 Aug '26 | 4,933.70 | 4,950.00 | 4,869.10 | 4,929.50 | −4.20 | −0.09% | 0.00 cr | 4,924.82 | 51.5% | ₹3 cr |
| 03 Aug '26 | 4,800.00 | 4,989.60 | 4,768.60 | 4,933.70 | +117.20 | +2.43% | 0.00 cr | 4,925.24 | 61.5% | ₹11 cr |
| 31 Jul '26 | 4,915.00 | 4,915.00 | 4,800.00 | 4,816.50 | −60.50 | −1.24% | 0.00 cr | 4,824.03 | 58.2% | ₹5 cr |
| 30 Jul '26 | 4,820.50 | 4,909.50 | 4,765.50 | 4,877.00 | +83.00 | +1.73% | 0.00 cr | 4,852.86 | 64.0% | ₹5 cr |
| 29 Jul '26 | 4,825.50 | 4,864.50 | 4,783.00 | 4,794.00 | +3.50 | +0.07% | 0.00 cr | 4,812.25 | 53.5% | ₹3 cr |
| 28 Jul '26 | 4,839.00 | 4,857.00 | 4,767.00 | 4,790.50 | −48.00 | −0.99% | 0.00 cr | 4,800.07 | 54.3% | ₹3 cr |
| 27 Jul '26 | 4,829.00 | 4,926.00 | 4,806.00 | 4,838.50 | +10.00 | +0.21% | 0.00 cr | 4,863.44 | 52.8% | ₹5 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.
