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 | 4,831.00 | 4,936.00 | 4,817.40 | 4,856.00 | +90.40 | +1.90% | 0.14 cr | 4,894.75 | 31.9% | ₹685 cr |
| 03 Sep '26 | 4,793.00 | 4,810.00 | 4,750.00 | 4,765.60 | −14.40 | −0.30% | 0.04 cr | 4,776.08 | 40.4% | ₹192 cr |
| 02 Sep '26 | 4,785.00 | 4,793.50 | 4,707.00 | 4,780.00 | −27.60 | −0.57% | 0.05 cr | 4,744.48 | 44.6% | ₹249 cr |
| 01 Sep '26 | 4,801.60 | 4,819.60 | 4,771.60 | 4,807.60 | +6.00 | +0.12% | 0.05 cr | 4,796.16 | 53.1% | ₹236 cr |
| 31 Aug '26 | 4,836.90 | 4,844.00 | 4,777.00 | 4,801.60 | −59.50 | −1.22% | 0.07 cr | 4,804.61 | 61.0% | ₹327 cr |
| 28 Aug '26 | 4,884.10 | 4,890.00 | 4,816.00 | 4,861.10 | −37.90 | −0.77% | 0.05 cr | 4,849.20 | 46.6% | ₹235 cr |
| 27 Aug '26 | 4,900.00 | 4,935.00 | 4,875.00 | 4,899.00 | +33.50 | +0.69% | 0.04 cr | 4,893.40 | 49.1% | ₹172 cr |
| 26 Aug '26 | 4,877.40 | 4,937.60 | 4,865.50 | 4,865.50 | −34.50 | −0.70% | 0.04 cr | 4,899.45 | 39.4% | ₹204 cr |
| 25 Aug '26 | 4,890.20 | 4,900.00 | 4,805.00 | 4,900.00 | −6.00 | −0.12% | 0.06 cr | 4,854.68 | 30.3% | ₹275 cr |
| 24 Aug '26 | 4,990.00 | 4,990.00 | 4,858.00 | 4,906.00 | −94.00 | −1.88% | 0.06 cr | 4,905.30 | 41.5% | ₹317 cr |
| 21 Aug '26 | 4,985.20 | 5,092.00 | 4,972.00 | 5,000.00 | +2.00 | +0.04% | 0.07 cr | 5,024.66 | 39.1% | ₹369 cr |
| 20 Aug '26 | 5,049.00 | 5,049.00 | 4,972.00 | 4,998.00 | −19.00 | −0.38% | 0.04 cr | 4,998.81 | 50.2% | ₹211 cr |
| 19 Aug '26 | 5,099.00 | 5,099.30 | 5,005.00 | 5,017.00 | −82.00 | −1.61% | 0.10 cr | 5,032.30 | 64.6% | ₹495 cr |
| 18 Aug '26 | 5,067.40 | 5,120.00 | 5,039.00 | 5,099.00 | +40.00 | +0.79% | 0.12 cr | 5,094.63 | 49.3% | ₹631 cr |
| 17 Aug '26 | 5,050.00 | 5,149.90 | 5,045.00 | 5,059.00 | +29.10 | +0.58% | 0.17 cr | 5,094.49 | 43.7% | ₹876 cr |
| 14 Aug '26 | 4,940.00 | 5,047.00 | 4,924.20 | 5,029.90 | +84.90 | +1.72% | 0.15 cr | 4,989.33 | 62.0% | ₹767 cr |
| 13 Aug '26 | 5,019.50 | 5,048.00 | 4,915.00 | 4,945.00 | −50.00 | −1.00% | 0.16 cr | 4,971.87 | 32.3% | ₹794 cr |
| 12 Aug '26 | 4,909.00 | 5,055.00 | 4,803.40 | 4,995.00 | +86.00 | +1.75% | 0.29 cr | 4,959.84 | 33.1% | ₹1,439 cr |
| 11 Aug '26 | 4,930.10 | 4,963.80 | 4,855.60 | 4,909.00 | −19.00 | −0.39% | 0.04 cr | 4,894.66 | 49.8% | ₹219 cr |
| 10 Aug '26 | 4,910.00 | 4,960.00 | 4,895.40 | 4,928.00 | +18.00 | +0.37% | 0.06 cr | 4,929.44 | 44.4% | ₹291 cr |
| 07 Aug '26 | 4,925.00 | 4,975.00 | 4,876.00 | 4,910.00 | −10.00 | −0.20% | 0.11 cr | 4,916.54 | 41.9% | ₹533 cr |
| 06 Aug '26 | 4,695.30 | 4,950.00 | 4,685.40 | 4,920.00 | +275.00 | +5.92% | 0.48 cr | 4,881.25 | 45.9% | ₹2,341 cr |
| 05 Aug '26 | 4,641.00 | 4,673.40 | 4,603.30 | 4,645.00 | +10.00 | +0.22% | 0.07 cr | 4,632.99 | 62.1% | ₹304 cr |
| 04 Aug '26 | 4,680.00 | 4,718.00 | 4,626.00 | 4,635.00 | −55.00 | −1.17% | 0.07 cr | 4,668.15 | 47.8% | ₹321 cr |
| 03 Aug '26 | 4,660.40 | 4,699.00 | 4,647.50 | 4,690.00 | +43.50 | +0.94% | 0.05 cr | 4,672.67 | 40.9% | ₹218 cr |
| 31 Jul '26 | 4,591.10 | 4,669.00 | 4,591.10 | 4,646.50 | +65.10 | +1.42% | 0.07 cr | 4,642.12 | 46.0% | ₹347 cr |
| 30 Jul '26 | 4,580.00 | 4,597.50 | 4,538.20 | 4,581.40 | −10.60 | −0.23% | 0.06 cr | 4,561.66 | 53.9% | ₹276 cr |
| 29 Jul '26 | 4,600.10 | 4,621.00 | 4,535.00 | 4,592.00 | −8.10 | −0.18% | 0.05 cr | 4,575.51 | 40.3% | ₹227 cr |
| 28 Jul '26 | 4,618.00 | 4,625.00 | 4,500.10 | 4,600.10 | −18.90 | −0.41% | 0.07 cr | 4,573.94 | 34.7% | ₹313 cr |
| 27 Jul '26 | 4,582.00 | 4,644.80 | 4,577.00 | 4,619.00 | +45.60 | +1.00% | 0.07 cr | 4,618.80 | 45.0% | ₹321 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.
