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 | 4,888.00 | 4,888.00 | 4,830.00 | 4,844.70 | −1.70 | −0.04% | 0.00 cr | 4,850.86 | 55.7% | ₹5 cr |
| 03 Sep '26 | 4,889.50 | 4,923.20 | 4,808.00 | 4,846.40 | −37.10 | −0.76% | 0.00 cr | 4,843.83 | 56.3% | ₹15 cr |
| 02 Sep '26 | 4,761.50 | 4,955.00 | 4,738.80 | 4,883.50 | +89.50 | +1.87% | 0.01 cr | 4,882.09 | 48.4% | ₹38 cr |
| 01 Sep '26 | 4,845.00 | 4,847.40 | 4,722.50 | 4,794.00 | −54.50 | −1.12% | 0.00 cr | 4,776.99 | 51.3% | ₹8 cr |
| 31 Aug '26 | 4,871.10 | 4,934.90 | 4,787.30 | 4,848.50 | −11.70 | −0.24% | 0.01 cr | 4,852.75 | 54.5% | ₹26 cr |
| 28 Aug '26 | 4,609.00 | 4,899.00 | 4,609.00 | 4,860.20 | +250.80 | +5.44% | 0.01 cr | 4,802.96 | 42.4% | ₹59 cr |
| 27 Aug '26 | 4,581.00 | 4,648.30 | 4,560.00 | 4,609.40 | +32.70 | +0.71% | 0.00 cr | 4,612.07 | 50.3% | ₹7 cr |
| 26 Aug '26 | 4,594.00 | 4,675.00 | 4,561.00 | 4,576.70 | −17.30 | −0.38% | 0.00 cr | 4,605.88 | 53.6% | ₹8 cr |
| 25 Aug '26 | 4,660.00 | 4,694.30 | 4,571.00 | 4,594.00 | −59.30 | −1.27% | 0.00 cr | 4,602.06 | 60.9% | ₹10 cr |
| 24 Aug '26 | 4,680.00 | 4,720.00 | 4,596.10 | 4,653.30 | −7.30 | −0.16% | 0.00 cr | 4,649.43 | 43.2% | ₹6 cr |
| 21 Aug '26 | 4,700.00 | 4,700.00 | 4,615.60 | 4,660.60 | −45.00 | −0.96% | 0.00 cr | 4,649.89 | 43.1% | ₹8 cr |
| 20 Aug '26 | 4,688.00 | 4,714.00 | 4,641.10 | 4,705.60 | +64.20 | +1.38% | 0.00 cr | 4,688.90 | 55.2% | ₹9 cr |
| 19 Aug '26 | 4,739.90 | 4,748.00 | 4,628.00 | 4,641.40 | −49.60 | −1.06% | 0.00 cr | 4,688.77 | 50.5% | ₹14 cr |
| 18 Aug '26 | 4,477.30 | 4,725.00 | 4,477.30 | 4,691.00 | +213.80 | +4.78% | 0.00 cr | 4,648.53 | 50.8% | ₹22 cr |
| 17 Aug '26 | 4,650.00 | 4,651.90 | 4,418.80 | 4,477.20 | −131.50 | −2.85% | 0.01 cr | 4,508.08 | 48.2% | ₹42 cr |
| 14 Aug '26 | 4,599.00 | 4,768.70 | 4,552.60 | 4,608.70 | +2.30 | +0.05% | 0.01 cr | 4,667.06 | 44.1% | ₹60 cr |
| 13 Aug '26 | 4,292.00 | 4,640.00 | 4,220.00 | 4,606.40 | +314.20 | +7.32% | 0.02 cr | 4,446.34 | 19.0% | ₹73 cr |
| 12 Aug '26 | 4,305.00 | 4,340.00 | 4,275.00 | 4,292.20 | −17.20 | −0.40% | 0.00 cr | 4,312.97 | 68.5% | ₹2 cr |
| 11 Aug '26 | 4,270.00 | 4,319.90 | 4,252.30 | 4,309.40 | +37.50 | +0.88% | 0.00 cr | 4,290.92 | 57.3% | ₹3 cr |
| 10 Aug '26 | 4,322.40 | 4,330.20 | 4,255.00 | 4,271.90 | −50.50 | −1.17% | 0.00 cr | 4,298.34 | 53.3% | ₹17 cr |
| 07 Aug '26 | 4,337.00 | 4,375.00 | 4,308.00 | 4,322.40 | −15.50 | −0.36% | 0.00 cr | 4,343.85 | 46.4% | ₹1 cr |
| 06 Aug '26 | 4,275.60 | 4,370.80 | 4,275.60 | 4,337.90 | +33.20 | +0.77% | 0.00 cr | 4,346.02 | 56.9% | ₹1 cr |
| 05 Aug '26 | 4,401.40 | 4,439.90 | 4,265.10 | 4,304.70 | −96.70 | −2.20% | 0.00 cr | 4,358.16 | 37.5% | ₹7 cr |
| 04 Aug '26 | 4,325.00 | 4,449.60 | 4,305.60 | 4,401.40 | +74.40 | +1.72% | 0.00 cr | 4,411.78 | 45.3% | ₹3 cr |
| 03 Aug '26 | 4,335.60 | 4,418.20 | 4,290.00 | 4,327.00 | −8.60 | −0.20% | 0.00 cr | 4,364.93 | 63.6% | ₹3 cr |
| 31 Jul '26 | 4,277.70 | 4,372.00 | 4,260.70 | 4,335.60 | +57.90 | +1.35% | 0.00 cr | 4,352.34 | 51.0% | ₹21 cr |
| 30 Jul '26 | 4,256.40 | 4,304.90 | 4,245.20 | 4,277.70 | −7.30 | −0.17% | 0.00 cr | 4,268.60 | 55.5% | ₹1 cr |
| 29 Jul '26 | 4,230.40 | 4,323.20 | 4,230.40 | 4,285.00 | +30.00 | +0.71% | 0.00 cr | 4,289.71 | 58.2% | ₹2 cr |
| 28 Jul '26 | 4,397.50 | 4,397.50 | 4,239.30 | 4,255.00 | −123.90 | −2.83% | 0.00 cr | 4,296.40 | 57.6% | ₹2 cr |
| 27 Jul '26 | 4,374.00 | 4,442.00 | 4,323.10 | 4,378.90 | +24.60 | +0.56% | 0.00 cr | 4,415.24 | 49.6% | ₹14 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.
