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 | 3,734.00 | 3,783.90 | 3,685.00 | 3,731.50 | +6.80 | +0.18% | 0.00 cr | 3,719.34 | 52.7% | ₹3 cr |
| 03 Sep '26 | 3,712.90 | 3,764.20 | 3,688.10 | 3,724.70 | +25.70 | +0.69% | 0.00 cr | 3,725.67 | 48.4% | ₹1 cr |
| 02 Sep '26 | 3,724.70 | 3,737.90 | 3,685.00 | 3,699.00 | −41.40 | −1.11% | 0.00 cr | 3,705.61 | 63.5% | ₹1 cr |
| 01 Sep '26 | 3,710.00 | 3,835.00 | 3,710.00 | 3,740.40 | +2.50 | +0.07% | 0.00 cr | 3,757.57 | 52.5% | ₹3 cr |
| 31 Aug '26 | 3,700.00 | 3,781.80 | 3,684.90 | 3,737.90 | +22.80 | +0.61% | 0.00 cr | 3,740.23 | 56.0% | ₹2 cr |
| 28 Aug '26 | 3,710.10 | 3,757.60 | 3,700.00 | 3,715.10 | +10.90 | +0.29% | 0.00 cr | 3,715.16 | 65.4% | ₹1 cr |
| 27 Aug '26 | 3,772.10 | 3,772.10 | 3,691.00 | 3,704.20 | −69.80 | −1.85% | 0.00 cr | 3,710.62 | 68.8% | ₹2 cr |
| 26 Aug '26 | 3,709.40 | 3,800.00 | 3,709.40 | 3,774.00 | +72.90 | +1.97% | 0.00 cr | 3,766.48 | 48.6% | ₹1 cr |
| 25 Aug '26 | 3,633.90 | 3,714.60 | 3,633.90 | 3,701.10 | +37.30 | +1.02% | 0.00 cr | 3,679.90 | 45.9% | ₹1 cr |
| 24 Aug '26 | 3,692.00 | 3,728.80 | 3,650.00 | 3,663.80 | −21.20 | −0.58% | 0.00 cr | 3,686.36 | 54.6% | ₹1 cr |
| 21 Aug '26 | 3,740.00 | 3,740.00 | 3,675.00 | 3,685.00 | −29.10 | −0.78% | 0.00 cr | 3,703.40 | 51.0% | ₹1 cr |
| 20 Aug '26 | 3,747.10 | 3,768.10 | 3,701.40 | 3,714.10 | −15.60 | −0.42% | 0.00 cr | 3,731.08 | 49.4% | ₹2 cr |
| 19 Aug '26 | 3,753.00 | 3,771.40 | 3,711.00 | 3,729.70 | −23.60 | −0.63% | 0.00 cr | 3,738.21 | 45.6% | ₹1 cr |
| 18 Aug '26 | 3,842.90 | 3,844.80 | 3,740.00 | 3,753.30 | −89.60 | −2.33% | 0.00 cr | 3,776.48 | 72.0% | ₹2 cr |
| 17 Aug '26 | 3,722.40 | 3,850.00 | 3,722.40 | 3,842.90 | +88.50 | +2.36% | 0.00 cr | 3,821.64 | 60.8% | ₹2 cr |
| 14 Aug '26 | 3,806.40 | 3,826.30 | 3,728.10 | 3,754.40 | −52.00 | −1.37% | 0.00 cr | 3,760.14 | 43.5% | ₹1 cr |
| 13 Aug '26 | 3,810.00 | 3,847.90 | 3,760.10 | 3,806.40 | +37.40 | +0.99% | 0.00 cr | 3,797.71 | 26.4% | ₹3 cr |
| 12 Aug '26 | 3,798.00 | 3,870.00 | 3,550.10 | 3,769.00 | +46.40 | +1.25% | 0.01 cr | 3,680.55 | 7.5% | ₹30 cr |
| 11 Aug '26 | 3,771.00 | 3,771.50 | 3,704.00 | 3,722.60 | −48.90 | −1.30% | 0.00 cr | 3,729.72 | 66.3% | ₹3 cr |
| 10 Aug '26 | 3,787.90 | 3,799.50 | 3,735.10 | 3,771.50 | +11.90 | +0.32% | 0.00 cr | 3,774.87 | 48.0% | ₹1 cr |
| 07 Aug '26 | 3,750.00 | 3,844.90 | 3,736.00 | 3,759.60 | −7.60 | −0.20% | 0.00 cr | 3,773.25 | 35.9% | ₹2 cr |
| 06 Aug '26 | 3,803.80 | 3,846.00 | 3,750.00 | 3,767.20 | −36.60 | −0.96% | 0.00 cr | 3,789.04 | 52.5% | ₹3 cr |
| 05 Aug '26 | 3,985.00 | 4,034.00 | 3,784.10 | 3,803.80 | −141.60 | −3.59% | 0.00 cr | 3,853.64 | 53.6% | ₹6 cr |
| 04 Aug '26 | 3,974.00 | 3,999.00 | 3,910.00 | 3,945.40 | −7.20 | −0.18% | 0.00 cr | 3,962.82 | 49.8% | ₹1 cr |
| 03 Aug '26 | 3,970.00 | 4,067.80 | 3,924.00 | 3,952.60 | +11.80 | +0.30% | 0.00 cr | 4,005.90 | 40.8% | ₹4 cr |
| 31 Jul '26 | 3,794.10 | 4,003.80 | 3,759.10 | 3,940.80 | +181.50 | +4.83% | 0.00 cr | 3,937.50 | 39.1% | ₹9 cr |
| 30 Jul '26 | 3,788.20 | 3,795.00 | 3,737.90 | 3,759.30 | −0.90 | −0.02% | 0.00 cr | 3,764.49 | 53.3% | ₹1 cr |
| 29 Jul '26 | 3,777.80 | 3,810.00 | 3,755.00 | 3,760.20 | −1.30 | −0.03% | 0.00 cr | 3,770.99 | 58.0% | ₹1 cr |
| 28 Jul '26 | 3,800.00 | 3,819.90 | 3,720.00 | 3,761.50 | −45.70 | −1.20% | 0.00 cr | 3,767.64 | 39.3% | ₹1 cr |
| 27 Jul '26 | 3,851.00 | 3,855.40 | 3,784.20 | 3,807.20 | +19.50 | +0.51% | 0.00 cr | 3,823.04 | 41.4% | ₹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.
