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 | 4,551.50 | 4,722.00 | 4,551.00 | 4,688.50 | +156.30 | +3.45% | 0.00 cr | 4,658.38 | 51.8% | ₹10 cr |
| 03 Sep '26 | 4,611.20 | 4,711.00 | 4,510.00 | 4,532.20 | −110.90 | −2.39% | 0.00 cr | 4,597.23 | 34.4% | ₹12 cr |
| 02 Sep '26 | 4,635.00 | 4,734.90 | 4,536.30 | 4,643.10 | +84.90 | +1.86% | 0.00 cr | 4,670.57 | 49.4% | ₹17 cr |
| 01 Sep '26 | 4,415.00 | 4,630.00 | 4,364.10 | 4,558.20 | +162.10 | +3.69% | 0.01 cr | 4,515.43 | 40.9% | ₹23 cr |
| 31 Aug '26 | 4,667.90 | 4,673.80 | 4,352.00 | 4,396.10 | −184.20 | −4.02% | 0.00 cr | 4,515.81 | 42.3% | ₹18 cr |
| 28 Aug '26 | 4,505.00 | 4,860.00 | 4,472.50 | 4,580.30 | +65.20 | +1.44% | 0.01 cr | 4,643.99 | 31.4% | ₹45 cr |
| 27 Aug '26 | 4,327.70 | 4,555.00 | 4,275.20 | 4,515.10 | +189.60 | +4.38% | 0.01 cr | 4,405.70 | 38.0% | ₹28 cr |
| 26 Aug '26 | 4,135.00 | 4,369.00 | 4,118.90 | 4,325.50 | +193.40 | +4.68% | 0.01 cr | 4,256.38 | 42.4% | ₹26 cr |
| 25 Aug '26 | 4,190.00 | 4,241.90 | 4,103.00 | 4,132.10 | −99.90 | −2.36% | 0.00 cr | 4,147.83 | 40.9% | ₹12 cr |
| 24 Aug '26 | 4,048.00 | 4,260.00 | 4,048.00 | 4,232.00 | +187.30 | +4.63% | 0.01 cr | 4,162.19 | 42.9% | ₹36 cr |
| 21 Aug '26 | 3,715.00 | 4,155.10 | 3,681.00 | 4,044.70 | +325.10 | +8.74% | 0.02 cr | 3,983.25 | 27.1% | ₹86 cr |
| 20 Aug '26 | 3,634.20 | 3,749.80 | 3,617.00 | 3,719.60 | +103.50 | +2.86% | 0.01 cr | 3,665.02 | 69.0% | ₹28 cr |
| 19 Aug '26 | 3,527.70 | 3,687.80 | 3,501.60 | 3,616.10 | +113.90 | +3.25% | 0.02 cr | 3,624.75 | 63.5% | ₹58 cr |
| 18 Aug '26 | 3,550.00 | 3,569.00 | 3,480.00 | 3,502.20 | −49.50 | −1.39% | 0.00 cr | 3,528.50 | 64.1% | ₹5 cr |
| 17 Aug '26 | 3,574.00 | 3,639.80 | 3,537.90 | 3,551.70 | +38.40 | +1.09% | 0.00 cr | 3,589.36 | 54.4% | ₹11 cr |
| 14 Aug '26 | 3,775.00 | 3,775.00 | 3,492.50 | 3,513.30 | −160.80 | −4.38% | 0.02 cr | 3,639.26 | 47.6% | ₹60 cr |
| 13 Aug '26 | 3,605.00 | 3,747.80 | 3,529.00 | 3,674.10 | +101.80 | +2.85% | 0.01 cr | 3,643.55 | 38.1% | ₹29 cr |
| 12 Aug '26 | 3,326.10 | 3,614.90 | 3,230.70 | 3,572.30 | +270.40 | +8.19% | 0.02 cr | 3,465.49 | 51.4% | ₹69 cr |
| 11 Aug '26 | 3,362.00 | 3,362.00 | 3,230.00 | 3,301.90 | −40.70 | −1.22% | 0.00 cr | 3,282.85 | 60.0% | ₹5 cr |
| 10 Aug '26 | 3,309.90 | 3,374.80 | 3,255.00 | 3,342.60 | +32.70 | +0.99% | 0.00 cr | 3,323.14 | 58.5% | ₹11 cr |
| 07 Aug '26 | 3,138.10 | 3,343.00 | 3,094.10 | 3,309.90 | +186.20 | +5.96% | 0.00 cr | 3,283.23 | 55.1% | ₹12 cr |
| 06 Aug '26 | 3,088.00 | 3,182.80 | 3,088.00 | 3,123.70 | +65.10 | +2.13% | 0.00 cr | 3,145.44 | 57.3% | ₹9 cr |
| 05 Aug '26 | 3,029.00 | 3,086.00 | 3,011.10 | 3,058.60 | +57.90 | +1.93% | 0.00 cr | 3,054.86 | 64.3% | ₹4 cr |
| 04 Aug '26 | 2,968.00 | 3,038.00 | 2,912.00 | 3,000.70 | +93.20 | +3.21% | 0.00 cr | 2,986.70 | 60.3% | ₹6 cr |
| 03 Aug '26 | 2,888.00 | 2,987.00 | 2,851.30 | 2,907.50 | +86.10 | +3.05% | 0.00 cr | 2,920.61 | 70.3% | ₹5 cr |
| 31 Jul '26 | 2,832.70 | 2,864.90 | 2,777.80 | 2,821.40 | +2.70 | +0.10% | 0.00 cr | 2,832.89 | 80.8% | ₹2 cr |
| 30 Jul '26 | 2,876.10 | 2,884.00 | 2,790.00 | 2,818.70 | −57.10 | −1.99% | 0.00 cr | 2,820.35 | 66.1% | ₹3 cr |
| 29 Jul '26 | 2,850.10 | 2,896.80 | 2,835.80 | 2,875.80 | −10.50 | −0.36% | 0.00 cr | 2,871.97 | 70.8% | ₹3 cr |
| 28 Jul '26 | 2,857.00 | 2,898.00 | 2,832.20 | 2,886.30 | +49.00 | +1.73% | 0.00 cr | 2,864.97 | 69.0% | ₹2 cr |
| 27 Jul '26 | 2,783.40 | 2,860.50 | 2,783.40 | 2,837.30 | +54.40 | +1.95% | 0.00 cr | 2,832.89 | 72.7% | ₹7 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.
