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 | 35,265.00 | 35,870.00 | 35,265.00 | 35,655.00 | +390.00 | +1.11% | 0.00 cr | 35,636.16 | 48.5% | ₹6 cr |
| 03 Sep '26 | 35,040.00 | 35,515.00 | 34,800.00 | 35,265.00 | +95.00 | +0.27% | 0.00 cr | 35,053.96 | 63.7% | ₹11 cr |
| 02 Sep '26 | 35,415.00 | 35,415.00 | 34,875.00 | 35,170.00 | −410.00 | −1.15% | 0.00 cr | 35,133.35 | 51.6% | ₹7 cr |
| 01 Sep '26 | 35,710.00 | 36,320.00 | 35,420.00 | 35,580.00 | +50.00 | +0.14% | 0.00 cr | 35,799.32 | 47.0% | ₹12 cr |
| 31 Aug '26 | 36,750.00 | 36,970.00 | 35,045.00 | 35,530.00 | −1,105.00 | −3.02% | 0.00 cr | 35,849.80 | 53.1% | ₹44 cr |
| 28 Aug '26 | 36,750.00 | 36,970.00 | 36,515.00 | 36,635.00 | −165.00 | −0.45% | 0.00 cr | 36,754.72 | 46.7% | ₹6 cr |
| 27 Aug '26 | 36,145.00 | 36,895.00 | 36,145.00 | 36,800.00 | +355.00 | +0.97% | 0.00 cr | 36,698.35 | 40.7% | ₹7 cr |
| 26 Aug '26 | 36,795.00 | 37,090.00 | 36,310.00 | 36,445.00 | −295.00 | −0.80% | 0.00 cr | 36,637.76 | 38.9% | ₹8 cr |
| 25 Aug '26 | 36,505.00 | 36,935.00 | 36,350.00 | 36,740.00 | +100.00 | +0.27% | 0.00 cr | 36,567.15 | 49.2% | ₹4 cr |
| 24 Aug '26 | 37,000.00 | 37,190.00 | 36,505.00 | 36,640.00 | −60.00 | −0.16% | 0.00 cr | 36,840.10 | 36.7% | ₹7 cr |
| 21 Aug '26 | 36,715.00 | 37,000.00 | 36,440.00 | 36,700.00 | −15.00 | −0.04% | 0.00 cr | 36,709.84 | 41.3% | ₹9 cr |
| 20 Aug '26 | 36,545.00 | 37,180.00 | 35,850.00 | 36,715.00 | +575.00 | +1.59% | 0.00 cr | 36,454.30 | 45.8% | ₹11 cr |
| 19 Aug '26 | 36,400.00 | 36,560.00 | 35,880.00 | 36,140.00 | −260.00 | −0.71% | 0.00 cr | 36,126.00 | 44.0% | ₹5 cr |
| 18 Aug '26 | 36,970.00 | 36,970.00 | 36,105.00 | 36,400.00 | +0.00 | +0.00% | 0.00 cr | 36,435.95 | 41.2% | ₹12 cr |
| 17 Aug '26 | 36,960.00 | 37,105.00 | 36,250.00 | 36,400.00 | −805.00 | −2.16% | 0.00 cr | 36,569.30 | 56.9% | ₹9 cr |
| 14 Aug '26 | 37,000.00 | 37,395.00 | 36,725.00 | 37,205.00 | +15.00 | +0.04% | 0.00 cr | 37,170.88 | 87.1% | ₹38 cr |
| 13 Aug '26 | 37,620.00 | 37,870.00 | 37,000.00 | 37,190.00 | −430.00 | −1.14% | 0.00 cr | 37,242.24 | 41.4% | ₹9 cr |
| 12 Aug '26 | 38,000.00 | 38,195.00 | 37,520.00 | 37,620.00 | −315.00 | −0.83% | 0.00 cr | 37,694.72 | 55.3% | ₹5 cr |
| 11 Aug '26 | 38,035.00 | 38,500.00 | 37,760.00 | 37,935.00 | −100.00 | −0.26% | 0.00 cr | 37,886.97 | 45.7% | ₹4 cr |
| 10 Aug '26 | 37,985.00 | 38,155.00 | 37,670.00 | 38,035.00 | +135.00 | +0.36% | 0.00 cr | 37,910.51 | 56.7% | ₹7 cr |
| 07 Aug '26 | 38,120.00 | 38,335.00 | 37,755.00 | 37,900.00 | −415.00 | −1.08% | 0.00 cr | 37,991.00 | 56.6% | ₹8 cr |
| 06 Aug '26 | 38,325.00 | 38,695.00 | 38,080.00 | 38,315.00 | −60.00 | −0.16% | 0.00 cr | 38,414.87 | 53.0% | ₹10 cr |
| 05 Aug '26 | 38,190.00 | 38,600.00 | 37,990.00 | 38,375.00 | +185.00 | +0.48% | 0.00 cr | 38,349.53 | 62.0% | ₹18 cr |
| 04 Aug '26 | 38,720.00 | 38,720.00 | 38,055.00 | 38,190.00 | −380.00 | −0.99% | 0.00 cr | 38,262.89 | 49.7% | ₹12 cr |
| 03 Aug '26 | 38,355.00 | 38,945.00 | 38,255.00 | 38,570.00 | +415.00 | +1.09% | 0.00 cr | 38,698.92 | 38.0% | ₹14 cr |
| 31 Jul '26 | 39,750.00 | 39,865.00 | 38,000.00 | 38,155.00 | −1,350.00 | −3.42% | 0.00 cr | 38,417.45 | 41.7% | ₹39 cr |
| 30 Jul '26 | 40,050.00 | 40,280.00 | 39,300.00 | 39,505.00 | −600.00 | −1.50% | 0.00 cr | 39,802.00 | 51.6% | ₹59 cr |
| 29 Jul '26 | 37,530.00 | 41,495.00 | 37,480.00 | 40,105.00 | +2,595.00 | +6.92% | 0.01 cr | 40,341.00 | 22.5% | ₹224 cr |
| 28 Jul '26 | 37,525.00 | 37,735.00 | 37,280.00 | 37,510.00 | −15.00 | −0.04% | 0.00 cr | 37,476.95 | 47.5% | ₹3 cr |
| 27 Jul '26 | 37,650.00 | 38,155.00 | 37,325.00 | 37,525.00 | +180.00 | +0.48% | 0.00 cr | 37,577.78 | 47.0% | ₹8 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.
