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 | 5,000.00 | 5,028.00 | 4,820.00 | 4,850.00 | −477.00 | −8.95% | 0.24 cr | 4,925.33 | 41.8% | ₹1,173 cr |
| 03 Sep '26 | 5,209.00 | 5,380.00 | 5,171.50 | 5,327.00 | +157.00 | +3.04% | 0.05 cr | 5,297.71 | 46.7% | ₹284 cr |
| 02 Sep '26 | 5,335.00 | 5,335.00 | 5,132.00 | 5,170.00 | −178.00 | −3.33% | 0.07 cr | 5,196.04 | 56.5% | ₹346 cr |
| 01 Sep '26 | 5,575.00 | 5,608.50 | 5,301.50 | 5,348.00 | −392.30 | −6.83% | 0.07 cr | 5,424.34 | 35.0% | ₹357 cr |
| 31 Aug '26 | 5,540.00 | 5,740.30 | 5,442.00 | 5,740.30 | +170.30 | +3.06% | 0.03 cr | 5,541.95 | 45.8% | ₹165 cr |
| 28 Aug '26 | 5,536.00 | 5,570.00 | 5,487.40 | 5,570.00 | +34.00 | +0.61% | 0.03 cr | 5,537.80 | 53.4% | ₹175 cr |
| 27 Aug '26 | 5,580.00 | 5,590.00 | 5,448.40 | 5,536.00 | −4.00 | −0.07% | 0.02 cr | 5,527.11 | 31.4% | ₹118 cr |
| 26 Aug '26 | 5,600.00 | 5,615.00 | 5,465.10 | 5,540.00 | −48.00 | −0.86% | 0.02 cr | 5,532.60 | 37.8% | ₹108 cr |
| 25 Aug '26 | 5,496.00 | 5,590.20 | 5,482.90 | 5,588.00 | +94.00 | +1.71% | 0.04 cr | 5,531.39 | 43.0% | ₹241 cr |
| 24 Aug '26 | 5,549.00 | 5,550.50 | 5,450.00 | 5,494.00 | −33.60 | −0.61% | 0.03 cr | 5,486.65 | 47.8% | ₹137 cr |
| 21 Aug '26 | 5,700.00 | 5,744.00 | 5,492.60 | 5,527.60 | −147.40 | −2.60% | 0.03 cr | 5,557.67 | 43.1% | ₹161 cr |
| 20 Aug '26 | 5,720.00 | 5,779.00 | 5,643.50 | 5,675.00 | −6.10 | −0.11% | 0.03 cr | 5,683.46 | 56.6% | ₹180 cr |
| 19 Aug '26 | 5,790.40 | 5,790.40 | 5,646.40 | 5,681.10 | −108.90 | −1.88% | 0.03 cr | 5,689.50 | 50.2% | ₹174 cr |
| 18 Aug '26 | 5,881.70 | 5,899.00 | 5,722.70 | 5,790.00 | −83.00 | −1.41% | 0.03 cr | 5,801.23 | 44.7% | ₹181 cr |
| 17 Aug '26 | 5,700.00 | 5,880.00 | 5,680.00 | 5,873.00 | +173.00 | +3.04% | 0.03 cr | 5,831.15 | 35.0% | ₹200 cr |
| 14 Aug '26 | 5,770.00 | 5,795.00 | 5,672.20 | 5,700.00 | −89.00 | −1.54% | 0.02 cr | 5,708.50 | 43.6% | ₹108 cr |
| 13 Aug '26 | 5,742.00 | 5,837.00 | 5,701.10 | 5,789.00 | +35.00 | +0.61% | 0.04 cr | 5,786.85 | 57.8% | ₹248 cr |
| 12 Aug '26 | 5,645.00 | 5,754.00 | 5,593.80 | 5,754.00 | +109.00 | +1.93% | 0.05 cr | 5,672.37 | 62.1% | ₹258 cr |
| 11 Aug '26 | 5,658.00 | 5,691.00 | 5,572.20 | 5,645.00 | −14.80 | −0.26% | 0.04 cr | 5,627.44 | 55.0% | ₹234 cr |
| 10 Aug '26 | 5,615.00 | 5,672.20 | 5,566.20 | 5,659.80 | +59.80 | +1.07% | 0.04 cr | 5,618.05 | 53.5% | ₹208 cr |
| 07 Aug '26 | 5,569.00 | 5,629.00 | 5,542.30 | 5,600.00 | +5.00 | +0.09% | 0.03 cr | 5,597.66 | 55.0% | ₹153 cr |
| 06 Aug '26 | 5,525.00 | 5,595.00 | 5,485.50 | 5,595.00 | +18.00 | +0.32% | 0.04 cr | 5,537.44 | 46.4% | ₹208 cr |
| 05 Aug '26 | 5,484.10 | 5,599.00 | 5,441.80 | 5,577.00 | +77.00 | +1.40% | 0.10 cr | 5,516.38 | 44.7% | ₹579 cr |
| 04 Aug '26 | 5,201.00 | 5,510.00 | 5,201.00 | 5,500.00 | +476.70 | +9.49% | 0.37 cr | 5,370.30 | 18.4% | ₹2,002 cr |
| 03 Aug '26 | 5,024.00 | 5,063.20 | 4,963.20 | 5,023.30 | +24.30 | +0.49% | 0.03 cr | 5,017.70 | 36.3% | ₹138 cr |
| 31 Jul '26 | 4,797.50 | 5,085.00 | 4,797.50 | 4,999.00 | +199.50 | +4.16% | 0.05 cr | 5,000.05 | 37.8% | ₹241 cr |
| 30 Jul '26 | 4,835.50 | 4,853.00 | 4,745.50 | 4,799.50 | −54.00 | −1.11% | 0.03 cr | 4,784.96 | 49.2% | ₹164 cr |
| 29 Jul '26 | 4,850.00 | 4,906.00 | 4,815.50 | 4,853.50 | +10.50 | +0.22% | 0.02 cr | 4,854.25 | 48.1% | ₹101 cr |
| 28 Jul '26 | 4,853.00 | 4,876.50 | 4,821.00 | 4,843.00 | −30.00 | −0.62% | 0.03 cr | 4,847.47 | 53.8% | ₹135 cr |
| 27 Jul '26 | 4,902.00 | 4,945.00 | 4,850.00 | 4,873.00 | +5.00 | +0.10% | 0.01 cr | 4,898.10 | 37.7% | ₹67 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.
