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 | 3,619.70 | 3,704.00 | 3,606.40 | 3,663.10 | +52.40 | +1.45% | 0.00 cr | 3,674.19 | 62.8% | ₹3 cr |
| 03 Sep '26 | 3,615.00 | 3,689.80 | 3,588.30 | 3,610.70 | +33.50 | +0.94% | 0.00 cr | 3,622.00 | 53.6% | ₹3 cr |
| 02 Sep '26 | 3,700.00 | 3,703.30 | 3,551.00 | 3,577.20 | −125.00 | −3.38% | 0.00 cr | 3,616.56 | 74.7% | ₹7 cr |
| 01 Sep '26 | 3,711.30 | 3,813.60 | 3,690.90 | 3,702.20 | −1.10 | −0.03% | 0.00 cr | 3,725.43 | 62.2% | ₹7 cr |
| 31 Aug '26 | 3,777.80 | 3,777.80 | 3,650.00 | 3,703.30 | −53.80 | −1.43% | 0.00 cr | 3,716.88 | 61.2% | ₹4 cr |
| 28 Aug '26 | 3,728.00 | 3,795.10 | 3,725.00 | 3,757.10 | +44.90 | +1.21% | 0.00 cr | 3,765.44 | 69.8% | ₹4 cr |
| 27 Aug '26 | 3,730.00 | 3,844.00 | 3,677.00 | 3,712.20 | −33.70 | −0.90% | 0.00 cr | 3,760.64 | 52.9% | ₹6 cr |
| 26 Aug '26 | 3,889.80 | 3,889.80 | 3,728.50 | 3,745.90 | +3.70 | +0.10% | 0.00 cr | 3,784.84 | 57.2% | ₹5 cr |
| 25 Aug '26 | 3,899.70 | 3,900.00 | 3,720.00 | 3,742.20 | −108.40 | −2.82% | 0.00 cr | 3,777.03 | 63.2% | ₹3 cr |
| 24 Aug '26 | 3,910.00 | 4,030.00 | 3,801.00 | 3,850.60 | −51.90 | −1.33% | 0.00 cr | 3,940.43 | 47.1% | ₹13 cr |
| 21 Aug '26 | 3,800.00 | 3,914.10 | 3,771.00 | 3,902.50 | +174.70 | +4.69% | 0.01 cr | 3,875.30 | 50.8% | ₹23 cr |
| 20 Aug '26 | 3,750.00 | 3,895.20 | 3,601.00 | 3,727.80 | +18.00 | +0.49% | 0.01 cr | 3,762.04 | 45.0% | ₹25 cr |
| 19 Aug '26 | 3,917.40 | 3,917.40 | 3,680.00 | 3,709.80 | −79.00 | −2.09% | 0.00 cr | 3,786.04 | 66.2% | ₹17 cr |
| 18 Aug '26 | 3,634.90 | 3,788.80 | 3,617.00 | 3,788.80 | +180.40 | +5.00% | 0.00 cr | 3,764.55 | 69.7% | ₹9 cr |
| 17 Aug '26 | 3,598.70 | 3,635.00 | 3,470.10 | 3,608.40 | +50.30 | +1.41% | 0.00 cr | 3,564.51 | 61.9% | ₹6 cr |
| 14 Aug '26 | 3,412.00 | 3,599.00 | 3,412.00 | 3,558.10 | +112.90 | +3.28% | 0.00 cr | 3,555.87 | 54.9% | ₹8 cr |
| 13 Aug '26 | 3,500.00 | 3,520.00 | 3,376.10 | 3,445.20 | −93.80 | −2.65% | 0.00 cr | 3,434.79 | 60.1% | ₹11 cr |
| 12 Aug '26 | 3,670.00 | 3,725.00 | 3,539.00 | 3,539.00 | −186.20 | −5.00% | 0.00 cr | 3,580.72 | 66.6% | ₹15 cr |
| 11 Aug '26 | 3,801.00 | 3,845.00 | 3,700.00 | 3,725.20 | −79.20 | −2.08% | 0.00 cr | 3,791.14 | 64.2% | ₹8 cr |
| 10 Aug '26 | 3,792.00 | 3,825.00 | 3,656.00 | 3,804.40 | +11.80 | +0.31% | 0.00 cr | 3,771.46 | — | ₹6 cr |
| 07 Aug '26 | 3,976.80 | 3,976.80 | 3,738.00 | 3,792.60 | +5.10 | +0.13% | 0.00 cr | 3,889.42 | — | ₹15 cr |
| 06 Aug '26 | 3,640.00 | 3,787.50 | 3,550.00 | 3,787.50 | +180.30 | +5.00% | 0.00 cr | 3,714.06 | — | ₹9 cr |
| 05 Aug '26 | 3,556.00 | 3,625.00 | 3,501.00 | 3,607.20 | +51.20 | +1.44% | 0.00 cr | 3,577.70 | — | ₹7 cr |
| 04 Aug '26 | 3,491.00 | 3,573.00 | 3,451.90 | 3,556.00 | +85.30 | +2.46% | 0.00 cr | 3,546.79 | — | ₹5 cr |
| 03 Aug '26 | 3,510.00 | 3,529.80 | 3,351.10 | 3,470.70 | +16.90 | +0.49% | 0.00 cr | 3,477.45 | — | ₹7 cr |
| 31 Jul '26 | 3,404.70 | 3,468.00 | 3,300.00 | 3,453.80 | +66.00 | +1.95% | 0.00 cr | 3,409.55 | — | ₹2 cr |
| 30 Jul '26 | 3,462.00 | 3,550.00 | 3,365.00 | 3,387.80 | −76.00 | −2.19% | 0.00 cr | 3,394.44 | — | ₹8 cr |
| 29 Jul '26 | 3,475.00 | 3,492.00 | 3,339.10 | 3,463.80 | −3.50 | −0.10% | 0.00 cr | 3,421.16 | — | ₹3 cr |
| 28 Jul '26 | 3,599.00 | 3,599.00 | 3,420.00 | 3,467.30 | −36.10 | −1.03% | 0.00 cr | 3,474.51 | — | ₹3 cr |
| 27 Jul '26 | 3,400.00 | 3,550.00 | 3,351.10 | 3,503.40 | +85.40 | +2.50% | 0.00 cr | 3,461.54 | — | ₹10 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.
