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 | 3,350.00 | 3,421.70 | 3,211.10 | 3,285.50 | −66.20 | −1.98% | 0.00 cr | 3,300.56 | 48.1% | ₹16 cr |
| 03 Sep '26 | 3,428.00 | 3,445.00 | 3,290.20 | 3,351.70 | −38.40 | −1.13% | 0.00 cr | 3,348.54 | 43.5% | ₹7 cr |
| 02 Sep '26 | 3,388.90 | 3,425.00 | 3,324.10 | 3,390.10 | −0.40 | −0.01% | 0.00 cr | 3,375.95 | 53.3% | ₹9 cr |
| 01 Sep '26 | 3,299.30 | 3,447.80 | 3,265.00 | 3,390.50 | +113.50 | +3.46% | 0.00 cr | 3,360.43 | 40.1% | ₹12 cr |
| 31 Aug '26 | 3,337.00 | 3,337.00 | 3,230.10 | 3,277.00 | −37.30 | −1.13% | 0.00 cr | 3,275.74 | 32.9% | ₹5 cr |
| 28 Aug '26 | 3,276.60 | 3,338.40 | 3,257.70 | 3,314.30 | +47.20 | +1.44% | 0.00 cr | 3,299.27 | 40.1% | ₹6 cr |
| 27 Aug '26 | 3,324.90 | 3,418.80 | 3,250.00 | 3,267.10 | −59.00 | −1.77% | 0.00 cr | 3,310.69 | 39.0% | ₹9 cr |
| 26 Aug '26 | 3,373.10 | 3,455.80 | 3,310.10 | 3,326.10 | −47.00 | −1.39% | 0.00 cr | 3,354.95 | 57.3% | ₹11 cr |
| 25 Aug '26 | 3,465.90 | 3,529.80 | 3,350.00 | 3,373.10 | −79.10 | −2.29% | 0.00 cr | 3,419.74 | 46.8% | ₹15 cr |
| 24 Aug '26 | 3,365.00 | 3,524.10 | 3,350.10 | 3,452.20 | +91.10 | +2.71% | 0.00 cr | 3,453.16 | 38.7% | ₹15 cr |
| 21 Aug '26 | 3,604.10 | 3,634.50 | 3,327.00 | 3,361.10 | −269.20 | −7.42% | 0.01 cr | 3,405.13 | 44.0% | ₹39 cr |
| 20 Aug '26 | 3,490.00 | 3,708.90 | 3,474.70 | 3,630.30 | +177.90 | +5.15% | 0.01 cr | 3,629.74 | 40.6% | ₹26 cr |
| 19 Aug '26 | 3,550.10 | 3,576.00 | 3,436.50 | 3,452.40 | −80.20 | −2.27% | 0.00 cr | 3,463.74 | 52.8% | ₹8 cr |
| 18 Aug '26 | 3,648.00 | 3,654.80 | 3,499.80 | 3,532.60 | −65.50 | −1.82% | 0.00 cr | 3,550.25 | 48.2% | ₹13 cr |
| 17 Aug '26 | 3,564.80 | 3,744.00 | 3,505.30 | 3,598.10 | +161.60 | +4.70% | 0.01 cr | 3,609.14 | 37.8% | ₹37 cr |
| 14 Aug '26 | 3,364.80 | 3,486.00 | 3,280.30 | 3,436.50 | +93.50 | +2.80% | 0.00 cr | 3,389.41 | 36.3% | ₹14 cr |
| 13 Aug '26 | 3,350.00 | 3,398.00 | 3,220.00 | 3,343.00 | +29.20 | +0.88% | 0.00 cr | 3,292.78 | 37.5% | ₹10 cr |
| 12 Aug '26 | 3,300.00 | 3,374.80 | 3,240.10 | 3,313.80 | +3.30 | +0.10% | 0.00 cr | 3,313.16 | 26.4% | ₹16 cr |
| 11 Aug '26 | 3,264.00 | 3,450.00 | 3,031.20 | 3,310.50 | +176.40 | +5.63% | 0.06 cr | 3,271.21 | 17.1% | ₹186 cr |
| 10 Aug '26 | 2,645.00 | 3,134.10 | 2,551.90 | 3,134.10 | +522.30 | +20.00% | 0.04 cr | 3,015.73 | 23.5% | ₹123 cr |
| 07 Aug '26 | 2,664.90 | 2,709.00 | 2,490.40 | 2,611.80 | −40.30 | −1.52% | 0.01 cr | 2,630.01 | 63.9% | ₹16 cr |
| 06 Aug '26 | 2,550.00 | 2,690.00 | 2,550.00 | 2,652.10 | +93.00 | +3.63% | 0.00 cr | 2,647.20 | 58.5% | ₹8 cr |
| 05 Aug '26 | 2,624.90 | 2,624.90 | 2,551.20 | 2,559.10 | −27.90 | −1.08% | 0.00 cr | 2,571.62 | 55.1% | ₹3 cr |
| 04 Aug '26 | 2,525.00 | 2,598.00 | 2,512.50 | 2,587.00 | +25.00 | +0.98% | 0.00 cr | 2,560.81 | 50.3% | ₹3 cr |
| 03 Aug '26 | 2,598.90 | 2,625.00 | 2,550.00 | 2,562.00 | −16.90 | −0.66% | 0.00 cr | 2,577.13 | 53.4% | ₹3 cr |
| 31 Jul '26 | 2,500.00 | 2,611.00 | 2,500.00 | 2,578.90 | +33.30 | +1.31% | 0.00 cr | 2,566.89 | 40.0% | ₹4 cr |
| 30 Jul '26 | 2,630.00 | 2,630.00 | 2,524.00 | 2,545.60 | −58.40 | −2.24% | 0.00 cr | 2,554.41 | 55.2% | ₹3 cr |
| 29 Jul '26 | 2,610.00 | 2,637.80 | 2,535.60 | 2,604.00 | +13.60 | +0.53% | 0.00 cr | 2,579.32 | 46.1% | ₹6 cr |
| 28 Jul '26 | 2,724.00 | 2,724.00 | 2,585.00 | 2,590.40 | −117.60 | −4.34% | 0.00 cr | 2,624.74 | 56.1% | ₹7 cr |
| 27 Jul '26 | 2,829.90 | 2,830.00 | 2,700.90 | 2,708.00 | −73.70 | −2.65% | 0.00 cr | 2,760.10 | 51.9% | ₹5 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.
