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 | 5,319.00 | 5,322.50 | 5,260.00 | 5,300.00 | −8.50 | −0.16% | 0.06 cr | 5,297.90 | 64.2% | ₹322 cr |
| 03 Sep '26 | 5,315.00 | 5,315.00 | 5,271.00 | 5,308.50 | +8.50 | +0.16% | 0.05 cr | 5,293.59 | 59.6% | ₹278 cr |
| 02 Sep '26 | 5,477.00 | 5,485.00 | 5,167.00 | 5,300.00 | −255.00 | −4.59% | 0.17 cr | 5,263.67 | 37.0% | ₹919 cr |
| 01 Sep '26 | 5,610.00 | 5,659.00 | 5,495.50 | 5,555.00 | +105.00 | +1.93% | 0.12 cr | 5,579.62 | 38.2% | ₹687 cr |
| 31 Aug '26 | 5,614.00 | 5,614.00 | 5,450.00 | 5,450.00 | −150.00 | −2.68% | 0.05 cr | 5,526.64 | 67.9% | ₹268 cr |
| 28 Aug '26 | 5,549.00 | 5,654.00 | 5,529.00 | 5,600.00 | +50.00 | +0.90% | 0.04 cr | 5,615.07 | 50.7% | ₹229 cr |
| 27 Aug '26 | 5,594.50 | 5,610.00 | 5,511.50 | 5,550.00 | −45.00 | −0.80% | 0.05 cr | 5,551.45 | 52.5% | ₹296 cr |
| 26 Aug '26 | 5,630.50 | 5,720.00 | 5,595.00 | 5,595.00 | −29.50 | −0.52% | 0.05 cr | 5,657.41 | 49.9% | ₹256 cr |
| 25 Aug '26 | 5,665.00 | 5,682.00 | 5,590.00 | 5,624.50 | −60.50 | −1.06% | 0.04 cr | 5,621.83 | 50.9% | ₹243 cr |
| 24 Aug '26 | 5,720.00 | 5,728.00 | 5,650.00 | 5,685.00 | −50.00 | −0.87% | 0.03 cr | 5,686.84 | 51.6% | ₹160 cr |
| 21 Aug '26 | 5,724.50 | 5,735.00 | 5,642.00 | 5,735.00 | −5.50 | −0.10% | 0.05 cr | 5,686.60 | 68.1% | ₹264 cr |
| 20 Aug '26 | 5,740.00 | 5,740.50 | 5,670.00 | 5,740.50 | +31.00 | +0.54% | 0.03 cr | 5,712.05 | 53.1% | ₹170 cr |
| 19 Aug '26 | 5,699.50 | 5,767.50 | 5,664.50 | 5,709.50 | −36.00 | −0.63% | 0.03 cr | 5,706.47 | 54.4% | ₹199 cr |
| 18 Aug '26 | 5,745.00 | 5,778.00 | 5,694.50 | 5,745.50 | +0.50 | +0.01% | 0.05 cr | 5,729.99 | 62.3% | ₹278 cr |
| 17 Aug '26 | 5,765.00 | 5,811.50 | 5,740.00 | 5,745.00 | −45.00 | −0.78% | 0.04 cr | 5,768.91 | 59.3% | ₹218 cr |
| 14 Aug '26 | 5,830.00 | 5,849.00 | 5,765.00 | 5,790.00 | −60.00 | −1.03% | 0.05 cr | 5,805.56 | 54.0% | ₹295 cr |
| 13 Aug '26 | 5,919.00 | 5,934.00 | 5,802.00 | 5,850.00 | −45.00 | −0.76% | 0.05 cr | 5,871.89 | 61.4% | ₹310 cr |
| 12 Aug '26 | 5,875.00 | 5,916.00 | 5,844.00 | 5,895.00 | +29.50 | +0.50% | 0.10 cr | 5,893.27 | 67.1% | ₹587 cr |
| 11 Aug '26 | 5,848.00 | 5,937.00 | 5,803.50 | 5,865.50 | +5.50 | +0.09% | 0.08 cr | 5,860.63 | 54.9% | ₹470 cr |
| 10 Aug '26 | 5,765.00 | 5,933.00 | 5,756.50 | 5,860.00 | +135.00 | +2.36% | 0.10 cr | 5,877.44 | 44.0% | ₹582 cr |
| 07 Aug '26 | 5,541.00 | 5,800.00 | 5,541.00 | 5,725.00 | +174.50 | +3.14% | 0.19 cr | 5,708.65 | 34.9% | ₹1,093 cr |
| 06 Aug '26 | 5,680.00 | 5,755.00 | 5,550.50 | 5,550.50 | −139.50 | −2.45% | 0.05 cr | 5,621.23 | 51.7% | ₹300 cr |
| 05 Aug '26 | 5,578.00 | 5,705.00 | 5,555.00 | 5,690.00 | +142.00 | +2.56% | 0.09 cr | 5,658.54 | 51.5% | ₹505 cr |
| 04 Aug '26 | 5,460.00 | 5,606.00 | 5,425.00 | 5,548.00 | +88.00 | +1.61% | 0.10 cr | 5,548.95 | 46.5% | ₹563 cr |
| 03 Aug '26 | 5,425.00 | 5,460.50 | 5,388.00 | 5,460.00 | +74.00 | +1.37% | 0.06 cr | 5,431.80 | 55.1% | ₹328 cr |
| 31 Jul '26 | 5,375.00 | 5,394.70 | 5,297.50 | 5,386.00 | +61.00 | +1.15% | 0.08 cr | 5,362.03 | 57.4% | ₹413 cr |
| 30 Jul '26 | 5,168.80 | 5,353.60 | 5,161.00 | 5,325.00 | +175.90 | +3.42% | 0.14 cr | 5,306.47 | 47.6% | ₹726 cr |
| 29 Jul '26 | 5,185.00 | 5,227.90 | 5,127.70 | 5,149.10 | −5.20 | −0.10% | 0.07 cr | 5,183.52 | 54.3% | ₹354 cr |
| 28 Jul '26 | 5,108.00 | 5,172.80 | 5,096.60 | 5,154.30 | +40.50 | +0.79% | 0.06 cr | 5,148.87 | 59.1% | ₹326 cr |
| 27 Jul '26 | 5,050.00 | 5,125.50 | 5,034.20 | 5,113.80 | +102.70 | +2.05% | 0.06 cr | 5,095.11 | 58.2% | ₹288 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.
