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 | 5,044.00 | 5,126.00 | 5,025.50 | 5,083.50 | +44.00 | +0.87% | 0.00 cr | 5,067.73 | 49.1% | ₹8 cr |
| 03 Sep '26 | 4,979.50 | 5,123.50 | 4,951.00 | 5,039.50 | +60.00 | +1.20% | 0.01 cr | 4,989.52 | 66.9% | ₹27 cr |
| 02 Sep '26 | 5,078.50 | 5,080.00 | 4,951.00 | 4,979.50 | −99.00 | −1.95% | 0.01 cr | 4,986.01 | 67.8% | ₹32 cr |
| 01 Sep '26 | 5,157.50 | 5,157.50 | 4,999.00 | 5,078.50 | −54.50 | −1.06% | 0.01 cr | 5,079.18 | 13.7% | ₹30 cr |
| 31 Aug '26 | 5,141.00 | 5,155.00 | 5,070.00 | 5,133.00 | −35.50 | −0.69% | 0.00 cr | 5,100.36 | 57.1% | ₹23 cr |
| 28 Aug '26 | 5,233.50 | 5,244.50 | 5,132.00 | 5,168.50 | −65.00 | −1.24% | 0.00 cr | 5,178.80 | 54.1% | ₹14 cr |
| 27 Aug '26 | 5,290.00 | 5,299.00 | 5,213.00 | 5,233.50 | −43.50 | −0.82% | 0.00 cr | 5,233.49 | 37.6% | ₹6 cr |
| 26 Aug '26 | 5,225.00 | 5,310.00 | 5,225.00 | 5,277.00 | +79.50 | +1.53% | 0.00 cr | 5,280.84 | 36.2% | ₹8 cr |
| 25 Aug '26 | 5,244.00 | 5,245.00 | 5,171.00 | 5,197.50 | −18.00 | −0.35% | 0.00 cr | 5,193.75 | 52.4% | ₹6 cr |
| 24 Aug '26 | 5,247.50 | 5,280.00 | 5,201.50 | 5,215.50 | −34.50 | −0.66% | 0.00 cr | 5,230.38 | 46.1% | ₹5 cr |
| 21 Aug '26 | 5,266.00 | 5,293.00 | 5,230.00 | 5,250.00 | −16.00 | −0.30% | 0.00 cr | 5,254.54 | 61.8% | ₹7 cr |
| 20 Aug '26 | 5,302.00 | 5,349.00 | 5,243.00 | 5,266.00 | −10.00 | −0.19% | 0.00 cr | 5,276.84 | 57.7% | ₹11 cr |
| 19 Aug '26 | 5,360.50 | 5,397.50 | 5,255.00 | 5,276.00 | −99.50 | −1.85% | 0.00 cr | 5,299.83 | 46.7% | ₹8 cr |
| 18 Aug '26 | 5,338.00 | 5,399.00 | 5,322.00 | 5,375.50 | +35.50 | +0.66% | 0.00 cr | 5,368.55 | 35.8% | ₹11 cr |
| 17 Aug '26 | 5,287.00 | 5,389.00 | 5,165.00 | 5,340.00 | +33.50 | +0.63% | 0.01 cr | 5,281.67 | 42.8% | ₹29 cr |
| 14 Aug '26 | 5,349.00 | 5,393.50 | 5,275.50 | 5,306.50 | −42.00 | −0.79% | 0.00 cr | 5,302.87 | 49.9% | ₹7 cr |
| 13 Aug '26 | 5,400.00 | 5,406.50 | 5,332.00 | 5,348.50 | −45.00 | −0.83% | 0.00 cr | 5,352.15 | 50.6% | ₹7 cr |
| 12 Aug '26 | 5,359.50 | 5,438.50 | 5,290.00 | 5,393.50 | +32.50 | +0.61% | 0.00 cr | 5,358.48 | 66.9% | ₹27 cr |
| 11 Aug '26 | 5,390.00 | 5,427.50 | 5,345.00 | 5,361.00 | −26.50 | −0.49% | 0.00 cr | 5,372.31 | 52.9% | ₹10 cr |
| 10 Aug '26 | 5,381.00 | 5,450.00 | 5,370.00 | 5,387.50 | +8.00 | +0.15% | 0.00 cr | 5,413.29 | 47.7% | ₹9 cr |
| 07 Aug '26 | 5,400.50 | 5,428.50 | 5,361.00 | 5,379.50 | −41.50 | −0.77% | 0.00 cr | 5,382.98 | 51.3% | ₹12 cr |
| 06 Aug '26 | 5,485.00 | 5,504.50 | 5,405.00 | 5,421.00 | −63.50 | −1.16% | 0.00 cr | 5,443.98 | 54.4% | ₹13 cr |
| 05 Aug '26 | 5,539.50 | 5,556.50 | 5,443.00 | 5,484.50 | −8.00 | −0.15% | 0.00 cr | 5,490.92 | 44.4% | ₹27 cr |
| 04 Aug '26 | 5,598.00 | 5,598.00 | 5,480.00 | 5,492.50 | −71.00 | −1.28% | 0.00 cr | 5,521.85 | 49.8% | ₹16 cr |
| 03 Aug '26 | 5,461.00 | 5,595.00 | 5,461.00 | 5,563.50 | +119.50 | +2.20% | 0.00 cr | 5,552.46 | 49.3% | ₹22 cr |
| 31 Jul '26 | 5,567.00 | 5,606.50 | 5,377.50 | 5,444.00 | −123.00 | −2.21% | 0.01 cr | 5,479.91 | 50.8% | ₹44 cr |
| 30 Jul '26 | 5,641.00 | 5,641.00 | 5,538.50 | 5,567.00 | −75.00 | −1.33% | 0.00 cr | 5,569.72 | 54.0% | ₹23 cr |
| 29 Jul '26 | 5,645.00 | 5,748.00 | 5,611.00 | 5,642.00 | −0.50 | −0.01% | 0.01 cr | 5,675.69 | 55.6% | ₹30 cr |
| 28 Jul '26 | 5,730.00 | 5,760.00 | 5,581.00 | 5,642.50 | −87.50 | −1.53% | 0.01 cr | 5,679.40 | 46.9% | ₹33 cr |
| 27 Jul '26 | 5,699.50 | 5,749.00 | 5,631.00 | 5,730.00 | +81.00 | +1.43% | 0.00 cr | 5,718.73 | 53.1% | ₹23 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.
