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 | 3,981.00 | 3,994.90 | 3,964.10 | 3,964.10 | −10.90 | −0.27% | 0.13 cr | 3,982.41 | 62.7% | ₹525 cr |
| 03 Sep '26 | 3,999.80 | 4,027.70 | 3,975.00 | 3,975.00 | −6.00 | −0.15% | 0.09 cr | 3,998.69 | 51.7% | ₹376 cr |
| 02 Sep '26 | 3,966.00 | 4,002.30 | 3,956.70 | 3,981.00 | +0.90 | +0.02% | 0.13 cr | 3,982.27 | 63.0% | ₹521 cr |
| 01 Sep '26 | 4,038.00 | 4,038.00 | 3,980.10 | 3,980.10 | −64.80 | −1.60% | 0.09 cr | 4,012.65 | 54.9% | ₹379 cr |
| 31 Aug '26 | 4,035.10 | 4,044.90 | 3,976.00 | 4,044.90 | −0.90 | −0.02% | 0.16 cr | 4,013.91 | 68.5% | ₹623 cr |
| 28 Aug '26 | 4,045.00 | 4,060.00 | 4,021.30 | 4,045.80 | +18.80 | +0.47% | 0.09 cr | 4,037.13 | 49.0% | ₹361 cr |
| 27 Aug '26 | 4,058.00 | 4,067.30 | 4,023.00 | 4,027.00 | −11.10 | −0.27% | 0.12 cr | 4,042.90 | 50.6% | ₹470 cr |
| 26 Aug '26 | 4,114.00 | 4,124.90 | 4,038.10 | 4,038.10 | −80.90 | −1.96% | 0.14 cr | 4,074.14 | 49.9% | ₹564 cr |
| 25 Aug '26 | 4,085.00 | 4,125.30 | 4,066.60 | 4,119.00 | +29.00 | +0.71% | 0.13 cr | 4,094.46 | 60.3% | ₹539 cr |
| 24 Aug '26 | 4,100.00 | 4,107.10 | 4,077.70 | 4,090.00 | −3.00 | −0.07% | 0.14 cr | 4,089.89 | 65.3% | ₹560 cr |
| 21 Aug '26 | 4,081.00 | 4,100.00 | 4,061.40 | 4,093.00 | +12.00 | +0.29% | 0.13 cr | 4,082.24 | 66.3% | ₹514 cr |
| 20 Aug '26 | 4,050.50 | 4,084.90 | 4,048.30 | 4,081.00 | +39.70 | +0.98% | 0.11 cr | 4,068.46 | 57.6% | ₹430 cr |
| 19 Aug '26 | 4,064.00 | 4,069.00 | 4,024.80 | 4,041.30 | −23.00 | −0.57% | 0.12 cr | 4,037.96 | 56.8% | ₹481 cr |
| 18 Aug '26 | 4,068.00 | 4,085.00 | 4,050.00 | 4,064.30 | −22.40 | −0.55% | 0.14 cr | 4,070.84 | 60.3% | ₹552 cr |
| 17 Aug '26 | 4,041.00 | 4,086.70 | 4,026.00 | 4,086.70 | +29.70 | +0.73% | 0.11 cr | 4,056.64 | 51.8% | ₹433 cr |
| 14 Aug '26 | 4,068.70 | 4,072.50 | 4,033.10 | 4,057.00 | −13.70 | −0.34% | 0.09 cr | 4,053.20 | 63.7% | ₹379 cr |
| 13 Aug '26 | 4,010.00 | 4,070.70 | 3,990.00 | 4,070.70 | +50.70 | +1.26% | 0.23 cr | 4,035.12 | 56.2% | ₹928 cr |
| 12 Aug '26 | 4,038.00 | 4,044.10 | 3,990.00 | 4,020.00 | −17.40 | −0.43% | 0.22 cr | 4,003.05 | 68.8% | ₹891 cr |
| 11 Aug '26 | 4,075.10 | 4,075.50 | 4,028.50 | 4,037.40 | −42.60 | −1.04% | 0.14 cr | 4,045.36 | 44.2% | ₹567 cr |
| 10 Aug '26 | 4,055.70 | 4,080.00 | 4,025.80 | 4,080.00 | +24.00 | +0.59% | 0.11 cr | 4,060.58 | 58.1% | ₹440 cr |
| 07 Aug '26 | 4,040.10 | 4,062.00 | 4,030.00 | 4,056.00 | −5.80 | −0.14% | 0.09 cr | 4,045.60 | 59.9% | ₹365 cr |
| 06 Aug '26 | 4,056.00 | 4,070.00 | 4,045.00 | 4,061.80 | +4.80 | +0.12% | 0.14 cr | 4,058.89 | 54.4% | ₹569 cr |
| 05 Aug '26 | 4,025.00 | 4,074.00 | 4,024.80 | 4,057.00 | +67.00 | +1.68% | 0.19 cr | 4,056.00 | 47.9% | ₹775 cr |
| 04 Aug '26 | 4,007.20 | 4,042.40 | 3,988.20 | 3,990.00 | −35.00 | −0.87% | 0.18 cr | 4,018.18 | 42.8% | ₹735 cr |
| 03 Aug '26 | 3,974.00 | 4,025.00 | 3,962.50 | 4,025.00 | +86.10 | +2.19% | 0.19 cr | 3,993.38 | 58.0% | ₹755 cr |
| 31 Jul '26 | 3,962.90 | 3,973.10 | 3,923.20 | 3,938.90 | +1.20 | +0.03% | 0.18 cr | 3,941.05 | 60.5% | ₹691 cr |
| 30 Jul '26 | 3,931.40 | 3,951.70 | 3,883.50 | 3,937.70 | +6.30 | +0.16% | 0.21 cr | 3,928.95 | 50.2% | ₹841 cr |
| 29 Jul '26 | 3,895.40 | 3,978.20 | 3,891.10 | 3,931.40 | +99.40 | +2.59% | 0.31 cr | 3,944.00 | 45.8% | ₹1,229 cr |
| 28 Jul '26 | 3,812.00 | 3,837.00 | 3,793.00 | 3,832.00 | +26.00 | +0.68% | 0.17 cr | 3,821.14 | 48.9% | ₹651 cr |
| 27 Jul '26 | 3,820.00 | 3,837.30 | 3,798.70 | 3,806.00 | +20.40 | +0.54% | 0.15 cr | 3,818.44 | 54.7% | ₹555 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.
