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 | 2,990.00 | 2,995.90 | 2,958.50 | 2,970.90 | −9.10 | −0.31% | 0.03 cr | 2,977.49 | 57.2% | ₹84 cr |
| 03 Sep '26 | 2,998.90 | 3,011.00 | 2,951.10 | 2,980.00 | +6.70 | +0.23% | 0.05 cr | 2,984.13 | 60.4% | ₹151 cr |
| 02 Sep '26 | 3,030.00 | 3,039.90 | 2,946.00 | 2,973.30 | −64.80 | −2.13% | 0.09 cr | 2,974.81 | 61.7% | ₹262 cr |
| 01 Sep '26 | 3,069.90 | 3,071.90 | 3,008.00 | 3,038.10 | −27.00 | −0.88% | 0.08 cr | 3,042.71 | 64.1% | ₹254 cr |
| 31 Aug '26 | 3,139.60 | 3,139.60 | 3,059.00 | 3,065.10 | −74.50 | −2.37% | 0.07 cr | 3,070.66 | 62.5% | ₹211 cr |
| 28 Aug '26 | 3,114.80 | 3,179.30 | 3,088.60 | 3,139.60 | +46.00 | +1.49% | 0.08 cr | 3,148.93 | 60.0% | ₹238 cr |
| 27 Aug '26 | 3,099.70 | 3,118.20 | 3,060.70 | 3,093.60 | −129.20 | −4.01% | 0.48 cr | 3,088.35 | 46.8% | ₹1,475 cr |
| 26 Aug '26 | 3,281.20 | 3,294.50 | 3,211.10 | 3,222.80 | −69.00 | −2.10% | 0.02 cr | 3,240.32 | 42.1% | ₹49 cr |
| 25 Aug '26 | 3,221.40 | 3,305.00 | 3,207.10 | 3,291.80 | +61.80 | +1.91% | 0.02 cr | 3,269.43 | 70.2% | ₹65 cr |
| 24 Aug '26 | 3,269.70 | 3,294.70 | 3,216.70 | 3,230.00 | −39.70 | −1.21% | 0.06 cr | 3,243.81 | 80.0% | ₹206 cr |
| 21 Aug '26 | 3,217.90 | 3,285.00 | 3,212.20 | 3,269.70 | +40.80 | +1.26% | 0.02 cr | 3,261.78 | 61.8% | ₹71 cr |
| 20 Aug '26 | 3,262.90 | 3,313.50 | 3,211.10 | 3,228.90 | −32.00 | −0.98% | 0.04 cr | 3,259.46 | 57.2% | ₹124 cr |
| 19 Aug '26 | 3,099.00 | 3,292.00 | 3,083.90 | 3,260.90 | +154.90 | +4.99% | 0.11 cr | 3,227.48 | 42.0% | ₹358 cr |
| 18 Aug '26 | 3,148.90 | 3,148.90 | 3,088.00 | 3,106.00 | −30.00 | −0.96% | 0.02 cr | 3,114.81 | 69.6% | ₹67 cr |
| 17 Aug '26 | 3,099.90 | 3,142.50 | 3,080.00 | 3,136.00 | +38.10 | +1.23% | 0.03 cr | 3,108.52 | 77.0% | ₹101 cr |
| 14 Aug '26 | 3,160.00 | 3,160.00 | 3,080.00 | 3,097.90 | −49.10 | −1.56% | 0.03 cr | 3,113.86 | 56.3% | ₹80 cr |
| 13 Aug '26 | 3,080.00 | 3,152.60 | 3,062.10 | 3,147.00 | +72.40 | +2.35% | 0.03 cr | 3,108.98 | 63.9% | ₹83 cr |
| 12 Aug '26 | 3,028.50 | 3,083.20 | 3,020.50 | 3,074.60 | +46.10 | +1.52% | 0.01 cr | 3,055.59 | 63.3% | ₹46 cr |
| 11 Aug '26 | 3,062.00 | 3,065.00 | 3,023.70 | 3,028.50 | −25.70 | −0.84% | 0.03 cr | 3,043.89 | 68.2% | ₹88 cr |
| 10 Aug '26 | 3,070.10 | 3,099.00 | 3,038.00 | 3,054.20 | −18.60 | −0.61% | 0.02 cr | 3,074.77 | 59.4% | ₹65 cr |
| 07 Aug '26 | 3,080.40 | 3,098.00 | 3,055.20 | 3,072.80 | −7.60 | −0.25% | 0.01 cr | 3,076.19 | 64.0% | ₹43 cr |
| 06 Aug '26 | 3,087.00 | 3,095.00 | 3,061.00 | 3,080.40 | −1.40 | −0.05% | 0.01 cr | 3,079.29 | 60.8% | ₹38 cr |
| 05 Aug '26 | 3,098.80 | 3,100.00 | 3,056.60 | 3,081.80 | +18.00 | +0.59% | 0.02 cr | 3,079.35 | 61.2% | ₹67 cr |
| 04 Aug '26 | 3,090.00 | 3,111.00 | 3,056.30 | 3,063.80 | −35.30 | −1.14% | 0.03 cr | 3,080.57 | 71.2% | ₹100 cr |
| 03 Aug '26 | 3,129.00 | 3,130.00 | 3,087.10 | 3,099.10 | −16.80 | −0.54% | 0.03 cr | 3,105.52 | 69.4% | ₹100 cr |
| 31 Jul '26 | 3,052.00 | 3,129.60 | 3,052.00 | 3,115.90 | +64.50 | +2.11% | 0.01 cr | 3,114.80 | 59.1% | ₹47 cr |
| 30 Jul '26 | 3,110.80 | 3,114.00 | 3,046.50 | 3,051.40 | −59.30 | −1.91% | 0.03 cr | 3,071.34 | 63.2% | ₹90 cr |
| 29 Jul '26 | 3,121.10 | 3,140.00 | 3,095.20 | 3,110.70 | −3.00 | −0.10% | 0.02 cr | 3,117.85 | 56.9% | ₹54 cr |
| 28 Jul '26 | 3,143.90 | 3,148.00 | 3,101.90 | 3,113.70 | −30.20 | −0.96% | 0.01 cr | 3,117.10 | 56.3% | ₹42 cr |
| 27 Jul '26 | 3,129.90 | 3,152.00 | 3,113.10 | 3,143.90 | +18.30 | +0.59% | 0.02 cr | 3,137.31 | 61.7% | ₹56 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.
