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 | 4,570.30 | 4,656.30 | 4,545.30 | 4,554.00 | −6.00 | −0.13% | 0.02 cr | 4,584.25 | 40.6% | ₹112 cr |
| 03 Sep '26 | 4,581.00 | 4,581.00 | 4,506.00 | 4,560.00 | −28.00 | −0.61% | 0.02 cr | 4,534.99 | 45.0% | ₹94 cr |
| 02 Sep '26 | 4,587.20 | 4,611.00 | 4,489.00 | 4,588.00 | −37.00 | −0.80% | 0.02 cr | 4,572.52 | 39.9% | ₹100 cr |
| 01 Sep '26 | 4,540.00 | 4,648.40 | 4,514.90 | 4,625.00 | +85.00 | +1.87% | 0.03 cr | 4,599.62 | 27.7% | ₹122 cr |
| 31 Aug '26 | 4,690.00 | 4,690.00 | 4,512.90 | 4,540.00 | −135.00 | −2.89% | 0.03 cr | 4,551.78 | 51.2% | ₹157 cr |
| 28 Aug '26 | 4,500.90 | 4,700.00 | 4,500.90 | 4,675.00 | +211.00 | +4.73% | 0.11 cr | 4,653.01 | 26.7% | ₹534 cr |
| 27 Aug '26 | 4,494.60 | 4,530.30 | 4,464.00 | 4,464.00 | +4.00 | +0.09% | 0.01 cr | 4,496.21 | 36.2% | ₹48 cr |
| 26 Aug '26 | 4,520.80 | 4,572.50 | 4,460.00 | 4,460.00 | −68.00 | −1.50% | 0.02 cr | 4,517.16 | 41.5% | ₹86 cr |
| 25 Aug '26 | 4,529.70 | 4,550.00 | 4,469.10 | 4,528.00 | +2.30 | +0.05% | 0.02 cr | 4,512.19 | 38.6% | ₹92 cr |
| 24 Aug '26 | 4,487.80 | 4,552.00 | 4,467.90 | 4,525.70 | +37.90 | +0.84% | 0.03 cr | 4,515.37 | 33.9% | ₹134 cr |
| 21 Aug '26 | 4,500.00 | 4,500.00 | 4,414.80 | 4,487.80 | −65.20 | −1.43% | 0.06 cr | 4,464.10 | 46.9% | ₹277 cr |
| 20 Aug '26 | 4,600.00 | 4,657.00 | 4,517.00 | 4,553.00 | −11.40 | −0.25% | 0.08 cr | 4,585.15 | 50.1% | ₹352 cr |
| 19 Aug '26 | 4,599.60 | 4,657.40 | 4,525.40 | 4,564.40 | +2.20 | +0.05% | 0.05 cr | 4,585.91 | 30.0% | ₹210 cr |
| 18 Aug '26 | 4,630.00 | 4,684.00 | 4,562.20 | 4,562.20 | −137.80 | −2.93% | 0.03 cr | 4,625.39 | 45.7% | ₹120 cr |
| 17 Aug '26 | 4,715.00 | 4,715.00 | 4,602.00 | 4,700.00 | −15.00 | −0.32% | 0.03 cr | 4,671.35 | 41.3% | ₹136 cr |
| 14 Aug '26 | 4,725.00 | 4,801.20 | 4,686.10 | 4,715.00 | −50.00 | −1.05% | 0.02 cr | 4,728.14 | 37.5% | ₹89 cr |
| 13 Aug '26 | 4,739.50 | 4,789.30 | 4,707.50 | 4,765.00 | +2.90 | +0.06% | 0.03 cr | 4,753.37 | 43.1% | ₹120 cr |
| 12 Aug '26 | 4,850.00 | 4,850.00 | 4,691.00 | 4,762.10 | −87.90 | −1.81% | 0.03 cr | 4,742.46 | 44.5% | ₹151 cr |
| 11 Aug '26 | 4,800.00 | 4,850.00 | 4,751.00 | 4,850.00 | +55.00 | +1.15% | 0.04 cr | 4,815.13 | 38.0% | ₹196 cr |
| 10 Aug '26 | 4,688.00 | 4,799.70 | 4,682.50 | 4,795.00 | +136.90 | +2.94% | 0.06 cr | 4,768.76 | 30.9% | ₹270 cr |
| 07 Aug '26 | 4,542.00 | 4,688.00 | 4,542.00 | 4,658.10 | +130.10 | +2.87% | 0.06 cr | 4,639.83 | 27.2% | ₹299 cr |
| 06 Aug '26 | 4,535.50 | 4,591.10 | 4,462.90 | 4,528.00 | +22.00 | +0.49% | 0.03 cr | 4,517.18 | 36.0% | ₹145 cr |
| 05 Aug '26 | 4,589.00 | 4,602.20 | 4,503.50 | 4,506.00 | −53.00 | −1.16% | 0.02 cr | 4,543.39 | 35.4% | ₹71 cr |
| 04 Aug '26 | 4,690.00 | 4,694.80 | 4,550.60 | 4,559.00 | −131.00 | −2.79% | 0.03 cr | 4,597.06 | 30.9% | ₹145 cr |
| 03 Aug '26 | 4,399.00 | 4,720.40 | 4,386.10 | 4,690.00 | +327.90 | +7.52% | 0.19 cr | 4,624.12 | 36.6% | ₹879 cr |
| 31 Jul '26 | 4,385.10 | 4,385.10 | 4,284.00 | 4,362.10 | −79.30 | −1.79% | 0.03 cr | 4,354.53 | 32.9% | ₹110 cr |
| 30 Jul '26 | 4,422.80 | 4,518.70 | 4,422.80 | 4,441.40 | +18.70 | +0.42% | 0.05 cr | 4,473.71 | 37.0% | ₹215 cr |
| 29 Jul '26 | 4,391.00 | 4,488.00 | 4,362.80 | 4,422.70 | +113.50 | +2.63% | 0.06 cr | 4,424.54 | 40.4% | ₹257 cr |
| 28 Jul '26 | 4,239.20 | 4,386.60 | 4,234.90 | 4,309.20 | +118.40 | +2.83% | 0.09 cr | 4,331.02 | 37.0% | ₹381 cr |
| 27 Jul '26 | 4,119.50 | 4,215.00 | 4,115.00 | 4,190.80 | +99.00 | +2.42% | 0.05 cr | 4,181.78 | 39.2% | ₹196 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.
