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 | 4,839.30 | 4,850.00 | 4,461.10 | 4,554.00 | −140.60 | −2.99% | 0.05 cr | 4,617.93 | 41.8% | ₹219 cr |
| 03 Sep '26 | 4,728.00 | 4,829.00 | 4,675.00 | 4,694.60 | −33.10 | −0.70% | 0.01 cr | 4,740.86 | 45.9% | ₹48 cr |
| 02 Sep '26 | 4,744.90 | 4,746.00 | 4,680.10 | 4,727.70 | −12.40 | −0.26% | 0.01 cr | 4,716.47 | 57.7% | ₹55 cr |
| 01 Sep '26 | 4,709.90 | 4,820.00 | 4,684.30 | 4,740.10 | +46.60 | +0.99% | 0.01 cr | 4,759.95 | 42.6% | ₹42 cr |
| 31 Aug '26 | 4,769.70 | 4,829.90 | 4,675.00 | 4,693.50 | −77.70 | −1.63% | 0.02 cr | 4,734.40 | 54.3% | ₹96 cr |
| 28 Aug '26 | 4,672.10 | 4,789.00 | 4,642.30 | 4,771.20 | +99.10 | +2.12% | 0.01 cr | 4,721.26 | 60.9% | ₹52 cr |
| 27 Aug '26 | 4,710.00 | 4,729.70 | 4,660.10 | 4,672.10 | −60.00 | −1.27% | 0.01 cr | 4,694.43 | 63.5% | ₹29 cr |
| 26 Aug '26 | 4,649.80 | 4,752.00 | 4,575.00 | 4,732.10 | +125.90 | +2.73% | 0.01 cr | 4,709.45 | 51.8% | ₹56 cr |
| 25 Aug '26 | 4,645.00 | 4,675.90 | 4,585.00 | 4,606.20 | −16.40 | −0.35% | 0.01 cr | 4,618.52 | 61.5% | ₹39 cr |
| 24 Aug '26 | 4,610.50 | 4,689.90 | 4,555.30 | 4,622.60 | +0.70 | +0.02% | 0.01 cr | 4,629.90 | 50.3% | ₹55 cr |
| 21 Aug '26 | 4,695.00 | 4,713.80 | 4,602.50 | 4,621.90 | −60.80 | −1.30% | 0.01 cr | 4,644.10 | 48.2% | ₹41 cr |
| 20 Aug '26 | 4,721.10 | 4,760.00 | 4,670.10 | 4,682.70 | −6.40 | −0.14% | 0.03 cr | 4,705.82 | 63.8% | ₹124 cr |
| 19 Aug '26 | 4,710.00 | 4,749.00 | 4,650.00 | 4,689.10 | +14.30 | +0.31% | 0.02 cr | 4,689.20 | 43.6% | ₹77 cr |
| 18 Aug '26 | 4,700.00 | 4,775.00 | 4,651.00 | 4,674.80 | −32.70 | −0.69% | 0.01 cr | 4,701.36 | 50.6% | ₹58 cr |
| 17 Aug '26 | 4,777.00 | 4,817.90 | 4,657.00 | 4,707.50 | −30.30 | −0.64% | 0.03 cr | 4,709.30 | 56.6% | ₹134 cr |
| 14 Aug '26 | 4,752.40 | 4,898.00 | 4,713.50 | 4,737.80 | +23.10 | +0.49% | 0.05 cr | 4,827.39 | 39.3% | ₹230 cr |
| 13 Aug '26 | 4,568.00 | 4,958.90 | 4,565.00 | 4,714.70 | +148.90 | +3.26% | 0.12 cr | 4,797.36 | 19.9% | ₹583 cr |
| 12 Aug '26 | 4,440.00 | 4,695.00 | 4,410.00 | 4,565.80 | +149.60 | +3.39% | 0.10 cr | 4,589.64 | 19.2% | ₹449 cr |
| 11 Aug '26 | 4,518.00 | 4,522.00 | 4,401.80 | 4,416.20 | −67.80 | −1.51% | 0.01 cr | 4,436.49 | 50.5% | ₹33 cr |
| 10 Aug '26 | 4,525.10 | 4,563.30 | 4,449.90 | 4,484.00 | −34.10 | −0.75% | 0.01 cr | 4,505.83 | 55.9% | ₹28 cr |
| 07 Aug '26 | 4,547.90 | 4,634.80 | 4,460.40 | 4,518.10 | −29.90 | −0.66% | 0.01 cr | 4,549.69 | 38.6% | ₹61 cr |
| 06 Aug '26 | 4,498.10 | 4,589.80 | 4,490.00 | 4,548.00 | +49.90 | +1.11% | 0.01 cr | 4,557.60 | 47.1% | ₹32 cr |
| 05 Aug '26 | 4,606.70 | 4,649.00 | 4,480.00 | 4,498.10 | −114.70 | −2.49% | 0.01 cr | 4,556.43 | 49.9% | ₹47 cr |
| 04 Aug '26 | 4,440.10 | 4,631.00 | 4,440.00 | 4,612.80 | +129.30 | +2.88% | 0.01 cr | 4,583.40 | 57.9% | ₹59 cr |
| 03 Aug '26 | 4,386.70 | 4,523.90 | 4,376.80 | 4,483.50 | +116.70 | +2.67% | 0.01 cr | 4,465.53 | 63.7% | ₹56 cr |
| 31 Jul '26 | 4,388.90 | 4,471.00 | 4,344.60 | 4,366.80 | −28.20 | −0.64% | 0.00 cr | 4,411.84 | 37.1% | ₹20 cr |
| 30 Jul '26 | 4,580.00 | 4,581.90 | 4,368.00 | 4,395.00 | −187.10 | −4.08% | 0.01 cr | 4,446.96 | 42.5% | ₹38 cr |
| 29 Jul '26 | 4,540.00 | 4,637.90 | 4,472.00 | 4,582.10 | +94.60 | +2.11% | 0.01 cr | 4,565.78 | 51.8% | ₹39 cr |
| 28 Jul '26 | 4,552.00 | 4,577.90 | 4,423.20 | 4,487.50 | −76.00 | −1.67% | 0.01 cr | 4,487.89 | 50.8% | ₹58 cr |
| 27 Jul '26 | 4,653.20 | 4,653.20 | 4,521.40 | 4,563.50 | −10.20 | −0.22% | 0.01 cr | 4,585.06 | 55.4% | ₹56 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.
