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 | 5,222.50 | 5,251.00 | 5,200.00 | 5,203.00 | −9.50 | −0.18% | 0.00 cr | 5,225.90 | 63.2% | ₹0 cr |
| 03 Sep '26 | 5,194.00 | 5,339.00 | 5,145.50 | 5,212.50 | −2.50 | −0.05% | 0.00 cr | 5,216.38 | 61.3% | ₹1 cr |
| 02 Sep '26 | 5,177.00 | 5,249.00 | 5,130.50 | 5,215.00 | +38.00 | +0.73% | 0.00 cr | 5,177.22 | 51.7% | ₹0 cr |
| 01 Sep '26 | 5,146.50 | 5,249.50 | 5,146.50 | 5,177.00 | −1.50 | −0.03% | 0.00 cr | 5,188.83 | 57.8% | ₹0 cr |
| 31 Aug '26 | 5,200.00 | 5,234.00 | 5,152.50 | 5,178.50 | −1.50 | −0.03% | 0.00 cr | 5,185.13 | 58.9% | ₹0 cr |
| 28 Aug '26 | 5,223.50 | 5,259.50 | 5,134.00 | 5,180.00 | −58.00 | −1.11% | 0.00 cr | 5,192.45 | 63.4% | ₹1 cr |
| 27 Aug '26 | 5,331.00 | 5,335.00 | 5,179.50 | 5,238.00 | −22.50 | −0.43% | 0.00 cr | 5,220.62 | 72.5% | ₹1 cr |
| 26 Aug '26 | 5,321.00 | 5,326.00 | 5,236.00 | 5,260.50 | +22.50 | +0.43% | 0.00 cr | 5,273.41 | 58.3% | ₹0 cr |
| 25 Aug '26 | 5,268.00 | 5,340.00 | 5,219.00 | 5,238.00 | −34.50 | −0.65% | 0.00 cr | 5,260.46 | 56.4% | ₹0 cr |
| 24 Aug '26 | 5,438.50 | 5,439.50 | 5,227.00 | 5,272.50 | −110.00 | −2.04% | 0.00 cr | 5,298.46 | 56.1% | ₹0 cr |
| 21 Aug '26 | 5,240.50 | 5,430.00 | 5,201.00 | 5,382.50 | +124.50 | +2.37% | 0.00 cr | 5,306.24 | 76.8% | ₹1 cr |
| 20 Aug '26 | 5,300.00 | 5,300.00 | 5,228.00 | 5,258.00 | +35.50 | +0.68% | 0.00 cr | 5,259.85 | 58.9% | ₹0 cr |
| 19 Aug '26 | 5,295.00 | 5,339.50 | 5,175.50 | 5,222.50 | −87.00 | −1.64% | 0.00 cr | 5,237.73 | 59.2% | ₹1 cr |
| 18 Aug '26 | 5,252.50 | 5,369.50 | 5,252.50 | 5,309.50 | +17.00 | +0.32% | 0.00 cr | 5,304.36 | 70.8% | ₹0 cr |
| 17 Aug '26 | 5,261.50 | 5,339.00 | 5,261.50 | 5,292.50 | −12.50 | −0.24% | 0.00 cr | 5,291.90 | 71.6% | ₹0 cr |
| 14 Aug '26 | 5,459.00 | 5,462.00 | 5,270.00 | 5,305.00 | −154.00 | −2.82% | 0.00 cr | 5,369.65 | 67.0% | ₹1 cr |
| 13 Aug '26 | 5,437.50 | 5,705.00 | 5,250.00 | 5,459.00 | +40.00 | +0.74% | 0.00 cr | 5,449.24 | 37.7% | ₹2 cr |
| 12 Aug '26 | 5,350.00 | 5,459.50 | 5,311.00 | 5,419.00 | +69.00 | +1.29% | 0.00 cr | 5,378.01 | 54.5% | ₹0 cr |
| 11 Aug '26 | 5,405.00 | 5,449.00 | 5,269.00 | 5,350.00 | −73.50 | −1.36% | 0.00 cr | 5,373.42 | 52.2% | ₹1 cr |
| 10 Aug '26 | 5,602.50 | 5,821.00 | 5,405.00 | 5,423.50 | −223.00 | −3.95% | 0.00 cr | 5,655.63 | 47.7% | ₹3 cr |
| 07 Aug '26 | 5,551.00 | 5,698.50 | 5,548.00 | 5,646.50 | +118.50 | +2.14% | 0.00 cr | 5,622.08 | 64.7% | ₹1 cr |
| 06 Aug '26 | 5,545.00 | 5,660.50 | 5,500.00 | 5,528.00 | +6.00 | +0.11% | 0.00 cr | 5,590.50 | 64.4% | ₹1 cr |
| 05 Aug '26 | 5,477.50 | 5,600.00 | 5,455.00 | 5,522.00 | +71.50 | +1.31% | 0.00 cr | 5,543.65 | 70.9% | ₹1 cr |
| 04 Aug '26 | 5,519.00 | 5,537.00 | 5,427.00 | 5,450.50 | −71.50 | −1.29% | 0.00 cr | 5,475.87 | 55.2% | ₹0 cr |
| 03 Aug '26 | 5,580.00 | 5,600.00 | 5,490.50 | 5,522.00 | +23.50 | +0.43% | 0.00 cr | 5,563.27 | 65.5% | ₹1 cr |
| 31 Jul '26 | 5,375.00 | 5,550.00 | 5,340.50 | 5,498.50 | +172.50 | +3.24% | 0.00 cr | 5,445.78 | 61.0% | ₹1 cr |
| 30 Jul '26 | 5,400.50 | 5,427.50 | 5,300.50 | 5,326.00 | −74.50 | −1.38% | 0.00 cr | 5,351.89 | 56.7% | ₹1 cr |
| 29 Jul '26 | 5,377.50 | 5,479.50 | 5,370.50 | 5,400.50 | +4.00 | +0.07% | 0.00 cr | 5,416.89 | 59.6% | ₹0 cr |
| 28 Jul '26 | 5,418.50 | 5,430.00 | 5,370.00 | 5,396.50 | −49.00 | −0.90% | 0.00 cr | 5,389.37 | 74.7% | ₹0 cr |
| 27 Jul '26 | 5,300.00 | 5,475.00 | 5,300.00 | 5,445.50 | +147.50 | +2.78% | 0.00 cr | 5,401.66 | 70.2% | ₹1 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.
