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 | 3,864.90 | 3,963.00 | 3,864.90 | 3,911.00 | +55.70 | +1.44% | 0.00 cr | 3,921.95 | 57.7% | ₹10 cr |
| 03 Sep '26 | 3,852.30 | 3,950.00 | 3,836.00 | 3,855.30 | +2.40 | +0.06% | 0.00 cr | 3,898.56 | 49.9% | ₹7 cr |
| 02 Sep '26 | 3,877.40 | 3,927.80 | 3,838.80 | 3,852.90 | −24.50 | −0.63% | 0.00 cr | 3,866.36 | 52.5% | ₹7 cr |
| 01 Sep '26 | 3,921.00 | 3,968.80 | 3,820.10 | 3,877.40 | −52.20 | −1.33% | 0.00 cr | 3,886.22 | 50.7% | ₹8 cr |
| 31 Aug '26 | 3,900.40 | 3,992.20 | 3,882.50 | 3,929.60 | −7.30 | −0.19% | 0.00 cr | 3,937.87 | 46.6% | ₹6 cr |
| 28 Aug '26 | 3,949.00 | 3,972.40 | 3,921.90 | 3,936.90 | −10.30 | −0.26% | 0.00 cr | 3,942.46 | 47.2% | ₹5 cr |
| 27 Aug '26 | 4,033.50 | 4,063.80 | 3,921.50 | 3,947.20 | +6.10 | +0.15% | 0.01 cr | 3,992.76 | 45.4% | ₹24 cr |
| 26 Aug '26 | 3,924.60 | 4,045.00 | 3,910.50 | 3,941.10 | +16.50 | +0.42% | 0.00 cr | 3,991.18 | 51.7% | ₹14 cr |
| 25 Aug '26 | 3,900.00 | 4,011.50 | 3,855.30 | 3,924.60 | +75.90 | +1.97% | 0.01 cr | 3,959.88 | 50.3% | ₹28 cr |
| 24 Aug '26 | 4,017.70 | 4,017.70 | 3,815.80 | 3,848.70 | −156.70 | −3.91% | 0.02 cr | 3,859.71 | 71.3% | ₹66 cr |
| 21 Aug '26 | 3,934.20 | 4,078.90 | 3,510.00 | 4,005.40 | +62.70 | +1.59% | 0.04 cr | 3,869.90 | 47.3% | ₹137 cr |
| 20 Aug '26 | 3,950.10 | 4,000.00 | 3,910.00 | 3,942.70 | −7.40 | −0.19% | 0.00 cr | 3,963.23 | 52.0% | ₹7 cr |
| 19 Aug '26 | 4,099.60 | 4,099.60 | 3,925.10 | 3,950.10 | −143.40 | −3.50% | 0.00 cr | 3,987.87 | 49.7% | ₹8 cr |
| 18 Aug '26 | 4,081.90 | 4,128.50 | 4,010.10 | 4,093.50 | +8.90 | +0.22% | 0.00 cr | 4,100.40 | 38.3% | ₹11 cr |
| 17 Aug '26 | 3,930.20 | 4,097.00 | 3,866.00 | 4,084.60 | +154.40 | +3.93% | 0.00 cr | 4,022.12 | 49.9% | ₹12 cr |
| 14 Aug '26 | 3,928.10 | 3,949.90 | 3,870.20 | 3,930.20 | −15.70 | −0.40% | 0.00 cr | 3,913.07 | 48.7% | ₹8 cr |
| 13 Aug '26 | 3,859.90 | 3,970.00 | 3,859.90 | 3,945.90 | +95.30 | +2.47% | 0.00 cr | 3,927.92 | 54.6% | ₹9 cr |
| 12 Aug '26 | 3,842.20 | 3,885.00 | 3,790.90 | 3,850.60 | +8.40 | +0.22% | 0.00 cr | 3,826.98 | 44.3% | ₹11 cr |
| 11 Aug '26 | 3,865.00 | 3,971.20 | 3,828.50 | 3,842.20 | +6.40 | +0.17% | 0.00 cr | 3,898.10 | 40.0% | ₹16 cr |
| 10 Aug '26 | 3,874.90 | 4,021.80 | 3,810.50 | 3,835.80 | −8.10 | −0.21% | 0.01 cr | 3,927.66 | 39.3% | ₹21 cr |
| 07 Aug '26 | 3,699.80 | 3,863.60 | 3,688.80 | 3,843.90 | +137.80 | +3.72% | 0.01 cr | 3,814.47 | 44.2% | ₹20 cr |
| 06 Aug '26 | 3,695.00 | 3,799.00 | 3,654.50 | 3,706.10 | +1.70 | +0.05% | 0.01 cr | 3,711.91 | 43.7% | ₹21 cr |
| 05 Aug '26 | 3,750.00 | 4,155.50 | 3,652.90 | 3,704.40 | +51.60 | +1.41% | 0.05 cr | 3,969.14 | 18.9% | ₹195 cr |
| 04 Aug '26 | 3,526.00 | 3,750.80 | 3,480.50 | 3,652.80 | +189.60 | +5.47% | 0.02 cr | 3,644.06 | 31.9% | ₹58 cr |
| 03 Aug '26 | 3,318.50 | 3,495.00 | 3,272.70 | 3,463.20 | +161.20 | +4.88% | 0.01 cr | 3,402.92 | 49.1% | ₹19 cr |
| 31 Jul '26 | 3,234.80 | 3,345.50 | 3,190.00 | 3,302.00 | +110.20 | +3.45% | 0.00 cr | 3,300.55 | 50.5% | ₹10 cr |
| 30 Jul '26 | 3,145.40 | 3,230.60 | 3,118.00 | 3,191.80 | +66.90 | +2.14% | 0.00 cr | 3,182.43 | 50.9% | ₹5 cr |
| 29 Jul '26 | 3,141.40 | 3,167.20 | 3,095.70 | 3,124.90 | +0.20 | +0.01% | 0.00 cr | 3,133.33 | 54.6% | ₹3 cr |
| 28 Jul '26 | 3,117.00 | 3,145.00 | 3,087.40 | 3,124.70 | +5.70 | +0.18% | 0.00 cr | 3,121.91 | 62.8% | ₹2 cr |
| 27 Jul '26 | 3,182.20 | 3,219.90 | 3,070.00 | 3,119.00 | −16.20 | −0.52% | 0.00 cr | 3,147.70 | 54.4% | ₹4 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.
