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 | 4,980.00 | 5,035.00 | 4,977.00 | 4,977.00 | −3.00 | −0.06% | 0.04 cr | 5,000.27 | 59.6% | ₹197 cr |
| 03 Sep '26 | 5,035.00 | 5,047.00 | 4,925.00 | 4,980.00 | −40.00 | −0.80% | 0.08 cr | 4,971.76 | 54.4% | ₹398 cr |
| 02 Sep '26 | 4,957.00 | 5,020.00 | 4,908.50 | 5,020.00 | −32.00 | −0.63% | 0.14 cr | 4,945.70 | 53.9% | ₹711 cr |
| 01 Sep '26 | 5,065.00 | 5,106.50 | 5,010.00 | 5,052.00 | −182.00 | −3.48% | 0.08 cr | 5,059.45 | 53.9% | ₹399 cr |
| 31 Aug '26 | 5,130.00 | 5,234.00 | 5,056.50 | 5,234.00 | +68.00 | +1.32% | 0.06 cr | 5,131.73 | 62.6% | ₹287 cr |
| 28 Aug '26 | 5,199.00 | 5,200.50 | 5,137.50 | 5,166.00 | −23.00 | −0.44% | 0.03 cr | 5,166.12 | 43.0% | ₹133 cr |
| 27 Aug '26 | 5,255.00 | 5,258.50 | 5,178.00 | 5,189.00 | −61.50 | −1.17% | 0.04 cr | 5,209.04 | 56.9% | ₹184 cr |
| 26 Aug '26 | 5,275.00 | 5,280.00 | 5,221.50 | 5,250.50 | +32.50 | +0.62% | 0.06 cr | 5,250.81 | 56.5% | ₹307 cr |
| 25 Aug '26 | 5,088.00 | 5,227.50 | 5,080.50 | 5,218.00 | +103.00 | +2.01% | 0.03 cr | 5,137.88 | 43.4% | ₹171 cr |
| 24 Aug '26 | 5,100.00 | 5,170.00 | 5,088.00 | 5,115.00 | +5.00 | +0.10% | 0.06 cr | 5,115.48 | 55.5% | ₹304 cr |
| 21 Aug '26 | 5,155.00 | 5,172.50 | 5,055.50 | 5,110.00 | −55.00 | −1.06% | 0.11 cr | 5,099.36 | 58.5% | ₹569 cr |
| 20 Aug '26 | 5,235.00 | 5,235.00 | 5,152.00 | 5,165.00 | −28.00 | −0.54% | 0.04 cr | 5,176.51 | 49.8% | ₹197 cr |
| 19 Aug '26 | 5,189.50 | 5,218.00 | 5,149.50 | 5,193.00 | −27.00 | −0.52% | 0.04 cr | 5,180.67 | 51.0% | ₹193 cr |
| 18 Aug '26 | 5,220.00 | 5,238.00 | 5,138.00 | 5,220.00 | −55.50 | −1.05% | 0.06 cr | 5,213.08 | 52.9% | ₹289 cr |
| 17 Aug '26 | 5,271.00 | 5,332.50 | 5,262.50 | 5,275.50 | −34.50 | −0.65% | 0.03 cr | 5,299.57 | 53.9% | ₹170 cr |
| 14 Aug '26 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | −60.00 | −1.12% | 0.02 cr | 5,337.68 | 48.1% | ₹98 cr |
| 13 Aug '26 | 5,334.00 | 5,370.00 | 5,281.50 | 5,370.00 | +37.00 | +0.69% | 0.02 cr | 5,330.19 | 45.4% | ₹125 cr |
| 12 Aug '26 | 5,266.50 | 5,333.00 | 5,228.00 | 5,333.00 | +49.00 | +0.93% | 0.02 cr | 5,267.09 | 43.2% | ₹114 cr |
| 11 Aug '26 | 5,330.00 | 5,330.00 | 5,217.50 | 5,284.00 | −49.50 | −0.93% | 0.05 cr | 5,254.37 | 38.1% | ₹272 cr |
| 10 Aug '26 | 5,305.00 | 5,355.00 | 5,297.00 | 5,333.50 | +0.50 | +0.01% | 0.04 cr | 5,330.21 | 57.9% | ₹187 cr |
| 07 Aug '26 | 5,284.00 | 5,367.50 | 5,281.00 | 5,333.00 | +14.50 | +0.27% | 0.04 cr | 5,334.54 | 41.6% | ₹231 cr |
| 06 Aug '26 | 5,400.50 | 5,424.00 | 5,315.00 | 5,318.50 | −81.50 | −1.51% | 0.05 cr | 5,368.40 | 61.2% | ₹261 cr |
| 05 Aug '26 | 5,460.00 | 5,508.00 | 5,367.00 | 5,400.00 | +42.00 | +0.78% | 0.11 cr | 5,422.45 | 45.3% | ₹571 cr |
| 04 Aug '26 | 5,400.00 | 5,429.00 | 5,297.50 | 5,358.00 | −42.00 | −0.78% | 0.06 cr | 5,365.56 | 44.1% | ₹332 cr |
| 03 Aug '26 | 5,300.00 | 5,402.00 | 5,276.00 | 5,400.00 | +229.00 | +4.43% | 0.10 cr | 5,356.46 | 31.8% | ₹531 cr |
| 31 Jul '26 | 5,260.00 | 5,282.00 | 5,137.50 | 5,171.00 | −59.50 | −1.14% | 0.05 cr | 5,202.96 | 50.0% | ₹241 cr |
| 30 Jul '26 | 5,210.00 | 5,258.00 | 5,194.00 | 5,230.50 | −46.00 | −0.87% | 0.05 cr | 5,227.78 | 48.4% | ₹287 cr |
| 29 Jul '26 | 5,280.00 | 5,300.00 | 5,205.00 | 5,276.50 | +6.00 | +0.11% | 0.07 cr | 5,261.71 | 59.4% | ₹352 cr |
| 28 Jul '26 | 5,255.00 | 5,282.00 | 5,218.00 | 5,270.50 | +40.50 | +0.77% | 0.05 cr | 5,256.78 | 53.5% | ₹269 cr |
| 27 Jul '26 | 5,111.00 | 5,242.50 | 5,095.00 | 5,230.00 | +245.00 | +4.91% | 0.17 cr | 5,185.67 | 39.9% | ₹898 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.
