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 | 4,890.00 | 4,998.20 | 4,866.00 | 4,884.50 | −4.80 | −0.10% | 0.00 cr | 4,944.70 | 49.0% | ₹10 cr |
| 03 Sep '26 | 4,949.00 | 4,952.10 | 4,841.10 | 4,889.30 | −2.00 | −0.04% | 0.00 cr | 4,884.60 | 62.9% | ₹11 cr |
| 02 Sep '26 | 4,959.90 | 4,999.80 | 4,881.00 | 4,891.30 | −120.60 | −2.41% | 0.00 cr | 4,921.25 | 69.4% | ₹8 cr |
| 01 Sep '26 | 4,928.20 | 5,023.00 | 4,922.50 | 5,011.90 | +95.50 | +1.94% | 0.00 cr | 4,984.98 | 60.8% | ₹16 cr |
| 31 Aug '26 | 4,912.80 | 5,000.00 | 4,850.10 | 4,916.40 | +3.60 | +0.07% | 0.01 cr | 4,915.30 | 62.0% | ₹61 cr |
| 28 Aug '26 | 4,813.00 | 4,949.90 | 4,793.10 | 4,912.80 | +80.30 | +1.66% | 0.00 cr | 4,889.19 | 55.0% | ₹16 cr |
| 27 Aug '26 | 4,909.20 | 4,937.50 | 4,821.10 | 4,832.50 | −75.30 | −1.53% | 0.00 cr | 4,855.08 | 68.7% | ₹13 cr |
| 26 Aug '26 | 5,144.00 | 5,144.00 | 4,900.00 | 4,907.80 | −198.70 | −3.89% | 0.00 cr | 4,943.19 | 62.8% | ₹23 cr |
| 25 Aug '26 | 4,998.00 | 5,173.70 | 4,960.00 | 5,106.50 | +139.30 | +2.80% | 0.01 cr | 5,087.94 | 56.0% | ₹26 cr |
| 24 Aug '26 | 4,964.80 | 5,030.00 | 4,932.00 | 4,967.20 | +2.40 | +0.05% | 0.00 cr | 4,988.39 | 73.0% | ₹12 cr |
| 21 Aug '26 | 4,881.30 | 5,015.00 | 4,858.10 | 4,964.80 | +97.60 | +2.01% | 0.00 cr | 4,961.70 | 56.6% | ₹15 cr |
| 20 Aug '26 | 4,900.00 | 5,000.00 | 4,850.60 | 4,867.20 | −26.10 | −0.53% | 0.00 cr | 4,915.61 | 62.0% | ₹12 cr |
| 19 Aug '26 | 4,975.60 | 4,978.60 | 4,880.10 | 4,893.30 | −82.30 | −1.65% | 0.00 cr | 4,904.55 | 62.0% | ₹13 cr |
| 18 Aug '26 | 5,050.00 | 5,082.00 | 4,954.00 | 4,975.60 | −77.10 | −1.53% | 0.00 cr | 5,010.13 | 70.6% | ₹11 cr |
| 17 Aug '26 | 5,280.00 | 5,280.00 | 5,040.00 | 5,052.70 | −212.90 | −4.04% | 0.01 cr | 5,145.44 | 62.1% | ₹36 cr |
| 14 Aug '26 | 5,200.00 | 5,322.00 | 5,160.80 | 5,265.60 | +69.30 | +1.33% | 0.01 cr | 5,274.76 | 60.4% | ₹32 cr |
| 13 Aug '26 | 5,131.50 | 5,217.20 | 5,085.60 | 5,196.30 | +64.80 | +1.26% | 0.00 cr | 5,160.26 | 72.1% | ₹18 cr |
| 12 Aug '26 | 5,079.50 | 5,160.00 | 5,019.60 | 5,131.50 | +62.10 | +1.22% | 0.00 cr | 5,116.90 | 58.6% | ₹9 cr |
| 11 Aug '26 | 5,122.00 | 5,122.00 | 4,987.80 | 5,069.40 | −23.90 | −0.47% | 0.00 cr | 5,045.72 | 57.6% | ₹20 cr |
| 10 Aug '26 | 5,080.00 | 5,149.00 | 5,010.70 | 5,093.30 | +0.90 | +0.02% | 0.00 cr | 5,099.45 | 71.3% | ₹22 cr |
| 07 Aug '26 | 5,161.00 | 5,205.00 | 4,975.00 | 5,092.40 | −83.00 | −1.60% | 0.01 cr | 5,152.37 | 68.6% | ₹27 cr |
| 06 Aug '26 | 5,122.00 | 5,205.00 | 5,089.30 | 5,175.40 | +53.50 | +1.04% | 0.00 cr | 5,170.57 | 65.6% | ₹17 cr |
| 05 Aug '26 | 5,135.00 | 5,197.00 | 5,107.70 | 5,121.90 | −27.10 | −0.53% | 0.00 cr | 5,162.06 | 68.6% | ₹24 cr |
| 04 Aug '26 | 5,125.00 | 5,181.90 | 5,061.00 | 5,149.00 | +17.50 | +0.34% | 0.00 cr | 5,139.68 | 61.5% | ₹21 cr |
| 03 Aug '26 | 4,969.00 | 5,145.00 | 4,911.00 | 5,131.50 | +228.00 | +4.65% | 0.01 cr | 5,058.57 | 64.2% | ₹55 cr |
| 31 Jul '26 | 4,990.00 | 4,994.50 | 4,727.00 | 4,903.50 | −19.50 | −0.40% | 0.01 cr | 4,872.75 | 42.0% | ₹30 cr |
| 30 Jul '26 | 4,799.50 | 4,956.00 | 4,764.00 | 4,923.00 | +147.50 | +3.09% | 0.01 cr | 4,860.35 | 49.2% | ₹60 cr |
| 29 Jul '26 | 4,725.00 | 4,840.00 | 4,725.00 | 4,775.50 | +63.00 | +1.34% | 0.00 cr | 4,791.17 | 69.9% | ₹14 cr |
| 28 Jul '26 | 4,745.00 | 4,791.00 | 4,692.00 | 4,712.50 | −32.50 | −0.68% | 0.00 cr | 4,721.72 | 68.3% | ₹15 cr |
| 27 Jul '26 | 4,801.00 | 4,871.00 | 4,731.00 | 4,745.00 | −59.00 | −1.23% | 0.00 cr | 4,785.01 | 59.5% | ₹11 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.
