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 | 3,167.60 | 3,209.50 | 3,155.60 | 3,174.50 | +6.90 | +0.22% | 0.00 cr | 3,174.07 | 72.4% | ₹8 cr |
| 03 Sep '26 | 3,180.00 | 3,186.80 | 3,140.10 | 3,167.60 | +4.30 | +0.14% | 0.00 cr | 3,164.68 | 63.5% | ₹6 cr |
| 02 Sep '26 | 3,143.40 | 3,180.00 | 3,085.60 | 3,163.30 | +19.90 | +0.63% | 0.00 cr | 3,133.78 | 58.2% | ₹9 cr |
| 01 Sep '26 | 3,165.00 | 3,169.00 | 3,100.00 | 3,143.40 | −21.10 | −0.67% | 0.00 cr | 3,136.16 | 49.0% | ₹6 cr |
| 31 Aug '26 | 3,089.20 | 3,185.00 | 3,066.70 | 3,164.50 | +53.70 | +1.73% | 0.00 cr | 3,140.28 | 55.5% | ₹7 cr |
| 28 Aug '26 | 3,130.00 | 3,139.00 | 3,100.30 | 3,110.80 | +0.40 | +0.01% | 0.00 cr | 3,117.71 | 60.1% | ₹2 cr |
| 27 Aug '26 | 3,100.00 | 3,134.00 | 3,090.10 | 3,110.40 | +4.40 | +0.14% | 0.00 cr | 3,105.62 | 59.7% | ₹7 cr |
| 26 Aug '26 | 3,139.70 | 3,140.00 | 3,088.00 | 3,106.00 | −8.30 | −0.27% | 0.00 cr | 3,109.11 | 56.7% | ₹3 cr |
| 25 Aug '26 | 3,137.30 | 3,139.90 | 3,088.00 | 3,114.30 | −8.60 | −0.28% | 0.00 cr | 3,113.11 | 54.6% | ₹3 cr |
| 24 Aug '26 | 3,108.90 | 3,140.30 | 3,080.00 | 3,122.90 | +4.10 | +0.13% | 0.00 cr | 3,119.78 | 63.3% | ₹3 cr |
| 21 Aug '26 | 3,107.40 | 3,141.80 | 3,072.90 | 3,118.80 | +32.70 | +1.06% | 0.00 cr | 3,112.95 | 59.0% | ₹5 cr |
| 20 Aug '26 | 3,145.00 | 3,145.00 | 3,076.00 | 3,086.10 | −8.10 | −0.26% | 0.00 cr | 3,085.96 | 65.1% | ₹5 cr |
| 19 Aug '26 | 3,123.40 | 3,136.70 | 3,092.20 | 3,094.20 | −16.20 | −0.52% | 0.00 cr | 3,105.65 | 53.2% | ₹2 cr |
| 18 Aug '26 | 3,156.40 | 3,165.00 | 3,088.00 | 3,110.40 | −29.40 | −0.94% | 0.00 cr | 3,118.39 | 31.9% | ₹3 cr |
| 17 Aug '26 | 3,130.00 | 3,214.00 | 3,127.40 | 3,139.80 | −27.60 | −0.87% | 0.00 cr | 3,149.45 | 59.1% | ₹5 cr |
| 14 Aug '26 | 3,141.00 | 3,179.20 | 3,116.10 | 3,167.40 | +43.90 | +1.41% | 0.00 cr | 3,163.75 | 54.2% | ₹4 cr |
| 13 Aug '26 | 3,125.20 | 3,146.30 | 3,104.30 | 3,123.50 | +24.10 | +0.78% | 0.00 cr | 3,127.03 | 46.3% | ₹3 cr |
| 12 Aug '26 | 3,169.90 | 3,169.90 | 3,080.00 | 3,099.40 | −57.60 | −1.82% | 0.00 cr | 3,114.36 | 40.4% | ₹12 cr |
| 11 Aug '26 | 3,084.90 | 3,195.00 | 3,066.00 | 3,157.00 | +101.70 | +3.33% | 0.01 cr | 3,157.81 | 42.5% | ₹20 cr |
| 10 Aug '26 | 3,044.90 | 3,075.30 | 2,975.60 | 3,055.30 | +43.60 | +1.45% | 0.00 cr | 3,034.03 | 50.9% | ₹5 cr |
| 07 Aug '26 | 3,088.60 | 3,108.70 | 3,000.00 | 3,011.70 | −65.30 | −2.12% | 0.00 cr | 3,032.50 | 60.6% | ₹5 cr |
| 06 Aug '26 | 3,048.00 | 3,109.90 | 3,023.00 | 3,077.00 | +54.90 | +1.82% | 0.00 cr | 3,061.65 | 52.1% | ₹7 cr |
| 05 Aug '26 | 3,034.00 | 3,097.10 | 2,990.00 | 3,022.10 | +29.50 | +0.99% | 0.00 cr | 3,029.58 | 37.3% | ₹5 cr |
| 04 Aug '26 | 3,005.50 | 3,078.00 | 2,952.00 | 2,992.60 | −22.90 | −0.76% | 0.00 cr | 3,013.05 | 41.3% | ₹6 cr |
| 03 Aug '26 | 2,938.80 | 3,035.00 | 2,938.80 | 3,015.50 | +76.70 | +2.61% | 0.00 cr | 3,009.77 | 59.4% | ₹4 cr |
| 31 Jul '26 | 2,953.10 | 2,953.10 | 2,927.10 | 2,938.80 | −14.60 | −0.49% | 0.00 cr | 2,939.09 | 67.8% | ₹1 cr |
| 30 Jul '26 | 2,988.00 | 3,009.00 | 2,945.00 | 2,953.40 | −20.10 | −0.68% | 0.00 cr | 2,970.86 | 63.2% | ₹2 cr |
| 29 Jul '26 | 2,929.80 | 3,009.80 | 2,929.80 | 2,973.50 | +44.30 | +1.51% | 0.00 cr | 2,969.44 | 48.5% | ₹3 cr |
| 28 Jul '26 | 2,960.20 | 2,960.20 | 2,915.40 | 2,929.20 | −14.80 | −0.50% | 0.00 cr | 2,929.31 | 56.1% | ₹1 cr |
| 27 Jul '26 | 2,960.00 | 2,970.00 | 2,910.10 | 2,944.00 | +0.10 | +0.00% | 0.00 cr | 2,936.23 | 36.6% | ₹3 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.
