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 | 3,318.90 | 3,332.60 | 3,268.10 | 3,322.00 | +12.00 | +0.36% | 0.09 cr | 3,317.24 | 60.8% | ₹296 cr |
| 03 Sep '26 | 3,275.10 | 3,325.20 | 3,275.10 | 3,310.00 | +15.10 | +0.46% | 0.23 cr | 3,303.34 | 61.5% | ₹763 cr |
| 02 Sep '26 | 3,292.00 | 3,298.30 | 3,235.50 | 3,294.90 | −10.10 | −0.31% | 0.11 cr | 3,265.08 | 54.7% | ₹355 cr |
| 01 Sep '26 | 3,337.00 | 3,337.00 | 3,287.10 | 3,305.00 | −66.00 | −1.96% | 0.08 cr | 3,305.54 | 60.4% | ₹271 cr |
| 31 Aug '26 | 3,290.00 | 3,371.00 | 3,250.00 | 3,371.00 | +81.00 | +2.46% | 0.10 cr | 3,318.27 | 64.6% | ₹338 cr |
| 28 Aug '26 | 3,261.00 | 3,292.50 | 3,229.00 | 3,290.00 | +32.00 | +0.98% | 0.07 cr | 3,252.88 | 52.3% | ₹220 cr |
| 27 Aug '26 | 3,289.00 | 3,299.80 | 3,258.00 | 3,258.00 | −41.90 | −1.27% | 0.07 cr | 3,277.52 | 62.9% | ₹240 cr |
| 26 Aug '26 | 3,291.00 | 3,310.00 | 3,262.40 | 3,299.90 | +10.30 | +0.31% | 0.11 cr | 3,285.69 | 57.7% | ₹366 cr |
| 25 Aug '26 | 3,287.90 | 3,300.20 | 3,222.10 | 3,289.60 | +1.60 | +0.05% | 0.18 cr | 3,259.78 | 52.0% | ₹571 cr |
| 24 Aug '26 | 3,316.00 | 3,316.00 | 3,263.00 | 3,288.00 | −20.00 | −0.60% | 0.16 cr | 3,286.41 | 58.9% | ₹531 cr |
| 21 Aug '26 | 3,280.00 | 3,343.10 | 3,258.00 | 3,308.00 | +8.00 | +0.24% | 0.15 cr | 3,294.27 | 59.4% | ₹483 cr |
| 20 Aug '26 | 3,280.00 | 3,310.00 | 3,250.00 | 3,300.00 | +30.00 | +0.92% | 0.12 cr | 3,278.56 | 64.8% | ₹388 cr |
| 19 Aug '26 | 3,278.70 | 3,278.70 | 3,223.00 | 3,270.00 | −8.70 | −0.27% | 0.10 cr | 3,255.10 | 64.8% | ₹318 cr |
| 18 Aug '26 | 3,257.00 | 3,297.70 | 3,250.50 | 3,278.70 | +28.20 | +0.87% | 0.15 cr | 3,279.61 | 62.7% | ₹492 cr |
| 17 Aug '26 | 3,240.00 | 3,272.20 | 3,223.50 | 3,250.50 | +1.80 | +0.06% | 0.13 cr | 3,252.97 | 61.9% | ₹431 cr |
| 14 Aug '26 | 3,264.80 | 3,264.80 | 3,221.00 | 3,248.70 | −8.30 | −0.25% | 0.05 cr | 3,241.00 | 56.3% | ₹154 cr |
| 13 Aug '26 | 3,299.30 | 3,299.30 | 3,201.00 | 3,257.00 | −50.80 | −1.54% | 0.10 cr | 3,244.65 | 32.2% | ₹338 cr |
| 12 Aug '26 | 3,325.10 | 3,393.90 | 3,270.60 | 3,307.80 | −14.40 | −0.43% | 0.23 cr | 3,331.74 | 33.7% | ₹769 cr |
| 11 Aug '26 | 3,360.00 | 3,402.80 | 3,301.90 | 3,322.20 | −58.30 | −1.72% | 0.08 cr | 3,340.31 | 52.6% | ₹253 cr |
| 10 Aug '26 | 3,324.00 | 3,411.10 | 3,290.20 | 3,380.50 | +57.50 | +1.73% | 0.26 cr | 3,383.04 | 63.1% | ₹869 cr |
| 07 Aug '26 | 3,220.00 | 3,349.60 | 3,183.00 | 3,323.00 | +103.00 | +3.20% | 0.11 cr | 3,278.10 | 45.4% | ₹351 cr |
| 06 Aug '26 | 3,223.10 | 3,232.80 | 3,183.60 | 3,220.00 | −4.00 | −0.12% | 0.04 cr | 3,208.29 | 52.0% | ₹117 cr |
| 05 Aug '26 | 3,150.00 | 3,228.70 | 3,135.80 | 3,224.00 | +86.00 | +2.74% | 0.07 cr | 3,202.91 | 45.3% | ₹222 cr |
| 04 Aug '26 | 3,219.00 | 3,219.10 | 3,115.00 | 3,138.00 | −122.00 | −3.74% | 0.08 cr | 3,142.72 | 45.9% | ₹242 cr |
| 03 Aug '26 | 3,120.00 | 3,260.00 | 3,103.10 | 3,260.00 | +159.20 | +5.13% | 0.04 cr | 3,149.42 | 53.6% | ₹124 cr |
| 31 Jul '26 | 3,115.70 | 3,135.90 | 3,092.60 | 3,100.80 | −4.00 | −0.13% | 0.03 cr | 3,109.42 | 57.0% | ₹96 cr |
| 30 Jul '26 | 3,115.00 | 3,115.50 | 3,085.50 | 3,104.80 | −8.20 | −0.26% | 0.03 cr | 3,099.09 | 56.7% | ₹93 cr |
| 29 Jul '26 | 3,131.80 | 3,149.00 | 3,105.10 | 3,113.00 | −3.20 | −0.10% | 0.03 cr | 3,119.31 | 54.6% | ₹95 cr |
| 28 Jul '26 | 3,108.70 | 3,126.60 | 3,101.70 | 3,116.20 | +3.80 | +0.12% | 0.04 cr | 3,114.17 | 56.8% | ₹121 cr |
| 27 Jul '26 | 3,100.00 | 3,120.00 | 3,086.10 | 3,112.40 | +23.00 | +0.74% | 0.03 cr | 3,099.22 | 71.1% | ₹82 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.
