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 | 4,352.00 | 4,399.50 | 4,304.30 | 4,306.30 | −55.70 | −1.28% | 0.05 cr | 4,344.51 | 53.2% | ₹239 cr |
| 03 Sep '26 | 4,276.00 | 4,367.00 | 4,242.00 | 4,362.00 | +122.00 | +2.88% | 0.06 cr | 4,334.86 | 47.6% | ₹259 cr |
| 02 Sep '26 | 4,280.00 | 4,282.50 | 4,183.20 | 4,240.00 | −84.00 | −1.94% | 0.08 cr | 4,220.99 | 58.8% | ₹353 cr |
| 01 Sep '26 | 4,400.00 | 4,400.00 | 4,268.80 | 4,324.00 | −121.20 | −2.73% | 0.10 cr | 4,314.58 | 46.4% | ₹451 cr |
| 31 Aug '26 | 4,313.00 | 4,445.20 | 4,264.80 | 4,445.20 | +106.00 | +2.44% | 0.09 cr | 4,329.22 | 61.2% | ₹368 cr |
| 28 Aug '26 | 4,404.00 | 4,416.40 | 4,331.00 | 4,339.20 | −68.60 | −1.56% | 0.05 cr | 4,357.28 | 51.9% | ₹227 cr |
| 27 Aug '26 | 4,420.20 | 4,539.00 | 4,359.60 | 4,407.80 | +67.80 | +1.56% | 0.18 cr | 4,450.08 | 38.0% | ₹791 cr |
| 26 Aug '26 | 4,185.00 | 4,368.90 | 4,170.50 | 4,340.00 | +155.00 | +3.70% | 0.10 cr | 4,284.96 | 51.3% | ₹428 cr |
| 25 Aug '26 | 4,160.00 | 4,185.00 | 4,060.10 | 4,185.00 | +7.10 | +0.17% | 0.09 cr | 4,116.93 | 46.7% | ₹358 cr |
| 24 Aug '26 | 4,139.40 | 4,249.00 | 4,112.70 | 4,177.90 | +50.70 | +1.23% | 0.09 cr | 4,193.46 | 48.5% | ₹377 cr |
| 21 Aug '26 | 4,062.80 | 4,217.30 | 4,025.00 | 4,127.20 | +77.10 | +1.90% | 0.13 cr | 4,143.46 | 53.0% | ₹520 cr |
| 20 Aug '26 | 4,140.00 | 4,143.00 | 4,050.10 | 4,050.10 | −49.90 | −1.22% | 0.10 cr | 4,077.20 | 59.8% | ₹405 cr |
| 19 Aug '26 | 4,152.60 | 4,160.70 | 4,041.30 | 4,100.00 | −95.00 | −2.26% | 0.11 cr | 4,096.15 | 47.1% | ₹461 cr |
| 18 Aug '26 | 4,290.00 | 4,306.00 | 4,190.00 | 4,195.00 | −95.00 | −2.21% | 0.05 cr | 4,224.22 | 53.7% | ₹217 cr |
| 17 Aug '26 | 4,371.60 | 4,375.00 | 4,278.00 | 4,290.00 | −60.00 | −1.38% | 0.04 cr | 4,324.75 | 54.2% | ₹182 cr |
| 14 Aug '26 | 4,325.30 | 4,367.70 | 4,272.00 | 4,350.00 | +45.30 | +1.05% | 0.08 cr | 4,329.57 | 57.6% | ₹340 cr |
| 13 Aug '26 | 4,408.00 | 4,424.90 | 4,278.00 | 4,304.70 | −101.80 | −2.31% | 0.09 cr | 4,316.62 | 56.9% | ₹395 cr |
| 12 Aug '26 | 4,429.10 | 4,549.00 | 4,374.90 | 4,406.50 | −13.50 | −0.31% | 0.10 cr | 4,455.64 | 52.2% | ₹467 cr |
| 11 Aug '26 | 4,300.00 | 4,435.00 | 4,273.10 | 4,420.00 | +90.00 | +2.08% | 0.08 cr | 4,372.23 | 50.5% | ₹349 cr |
| 10 Aug '26 | 4,299.00 | 4,360.70 | 4,134.00 | 4,330.00 | +31.00 | +0.72% | 0.15 cr | 4,247.80 | 46.1% | ₹651 cr |
| 07 Aug '26 | 4,366.70 | 4,398.00 | 4,270.10 | 4,299.00 | −67.70 | −1.55% | 0.08 cr | 4,322.56 | 56.3% | ₹328 cr |
| 06 Aug '26 | 4,150.00 | 4,452.00 | 4,051.00 | 4,366.70 | −43.30 | −0.98% | 0.23 cr | 4,277.03 | 43.6% | ₹1,002 cr |
| 05 Aug '26 | 4,380.00 | 4,410.00 | 4,313.90 | 4,410.00 | +76.80 | +1.77% | 0.06 cr | 4,372.83 | 52.9% | ₹274 cr |
| 04 Aug '26 | 4,370.00 | 4,420.00 | 4,325.00 | 4,333.20 | −36.80 | −0.84% | 0.08 cr | 4,376.60 | 55.6% | ₹332 cr |
| 03 Aug '26 | 4,323.00 | 4,370.00 | 4,267.90 | 4,370.00 | +46.70 | +1.08% | 0.05 cr | 4,325.64 | 51.4% | ₹207 cr |
| 31 Jul '26 | 4,350.00 | 4,410.00 | 4,302.10 | 4,323.30 | +121.00 | +2.88% | 0.14 cr | 4,351.83 | 53.0% | ₹615 cr |
| 30 Jul '26 | 4,100.00 | 4,229.90 | 4,002.50 | 4,202.30 | +100.70 | +2.46% | 0.11 cr | 4,130.90 | 42.2% | ₹455 cr |
| 29 Jul '26 | 4,115.00 | 4,154.00 | 4,041.20 | 4,101.60 | −22.40 | −0.54% | 0.15 cr | 4,090.57 | 60.4% | ₹616 cr |
| 28 Jul '26 | 4,170.10 | 4,171.00 | 3,962.20 | 4,124.00 | −78.30 | −1.86% | 0.17 cr | 4,066.64 | 49.9% | ₹700 cr |
| 27 Jul '26 | 4,215.00 | 4,338.40 | 4,135.00 | 4,202.30 | +44.90 | +1.08% | 0.13 cr | 4,249.08 | 49.5% | ₹559 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.
