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 | 3,520.00 | 3,535.80 | 3,462.00 | 3,493.30 | −7.90 | −0.23% | 0.01 cr | 3,491.28 | 48.2% | ₹18 cr |
| 03 Sep '26 | 3,540.90 | 3,540.90 | 3,467.00 | 3,501.20 | −3.80 | −0.11% | 0.00 cr | 3,497.40 | 40.3% | ₹16 cr |
| 02 Sep '26 | 3,589.00 | 3,589.00 | 3,490.30 | 3,505.00 | −82.80 | −2.31% | 0.00 cr | 3,517.46 | 39.6% | ₹14 cr |
| 01 Sep '26 | 3,630.00 | 3,630.00 | 3,542.00 | 3,587.80 | −20.60 | −0.57% | 0.00 cr | 3,580.83 | 39.2% | ₹13 cr |
| 31 Aug '26 | 3,569.90 | 3,675.00 | 3,490.50 | 3,608.40 | +39.70 | +1.11% | 0.07 cr | 3,605.10 | 62.0% | ₹247 cr |
| 28 Aug '26 | 3,545.00 | 3,603.00 | 3,544.60 | 3,568.70 | +30.80 | +0.87% | 0.00 cr | 3,569.06 | 35.6% | ₹17 cr |
| 27 Aug '26 | 3,556.00 | 3,564.00 | 3,525.30 | 3,537.90 | −5.30 | −0.15% | 0.00 cr | 3,540.89 | 56.9% | ₹13 cr |
| 26 Aug '26 | 3,570.20 | 3,608.80 | 3,530.00 | 3,543.20 | −25.00 | −0.70% | 0.00 cr | 3,559.37 | 48.3% | ₹12 cr |
| 25 Aug '26 | 3,597.80 | 3,609.30 | 3,550.10 | 3,568.20 | −16.40 | −0.46% | 0.00 cr | 3,569.73 | 49.7% | ₹13 cr |
| 24 Aug '26 | 3,621.80 | 3,667.90 | 3,575.10 | 3,584.60 | −20.00 | −0.55% | 0.01 cr | 3,624.61 | 47.1% | ₹25 cr |
| 21 Aug '26 | 3,579.10 | 3,629.70 | 3,574.30 | 3,604.60 | +25.50 | +0.71% | 0.01 cr | 3,596.41 | 46.5% | ₹20 cr |
| 20 Aug '26 | 3,594.60 | 3,663.90 | 3,570.00 | 3,579.10 | +38.20 | +1.08% | 0.02 cr | 3,616.71 | 30.7% | ₹57 cr |
| 19 Aug '26 | 3,559.40 | 3,625.20 | 3,512.10 | 3,540.90 | +31.00 | +0.88% | 0.01 cr | 3,552.95 | 26.6% | ₹50 cr |
| 18 Aug '26 | 3,525.20 | 3,562.00 | 3,495.00 | 3,509.90 | −18.60 | −0.53% | 0.00 cr | 3,531.42 | 49.3% | ₹17 cr |
| 17 Aug '26 | 3,484.00 | 3,536.40 | 3,466.40 | 3,528.50 | +51.70 | +1.49% | 0.01 cr | 3,511.84 | 46.0% | ₹33 cr |
| 14 Aug '26 | 3,604.70 | 3,604.70 | 3,460.00 | 3,476.80 | −127.90 | −3.55% | 0.01 cr | 3,504.46 | 47.5% | ₹50 cr |
| 13 Aug '26 | 3,579.00 | 3,642.00 | 3,552.10 | 3,604.70 | +25.80 | +0.72% | 0.01 cr | 3,610.77 | 42.9% | ₹18 cr |
| 12 Aug '26 | 3,652.70 | 3,656.10 | 3,557.70 | 3,578.90 | −73.80 | −2.02% | 0.01 cr | 3,595.37 | 52.2% | ₹21 cr |
| 11 Aug '26 | 3,600.00 | 3,708.00 | 3,600.00 | 3,652.70 | +69.30 | +1.93% | 0.02 cr | 3,665.57 | 36.1% | ₹60 cr |
| 10 Aug '26 | 3,621.80 | 3,654.50 | 3,571.20 | 3,583.40 | −15.30 | −0.43% | 0.01 cr | 3,614.95 | 40.5% | ₹27 cr |
| 07 Aug '26 | 3,555.40 | 3,655.90 | 3,551.30 | 3,598.70 | +43.30 | +1.22% | 0.01 cr | 3,606.46 | 39.3% | ₹29 cr |
| 06 Aug '26 | 3,564.10 | 3,627.00 | 3,540.00 | 3,555.40 | −19.90 | −0.56% | 0.01 cr | 3,598.06 | 48.0% | ₹28 cr |
| 05 Aug '26 | 3,520.90 | 3,593.30 | 3,498.10 | 3,575.30 | +73.30 | +2.09% | 0.01 cr | 3,550.72 | 46.3% | ₹35 cr |
| 04 Aug '26 | 3,563.80 | 3,563.80 | 3,465.30 | 3,502.00 | −62.80 | −1.76% | 0.01 cr | 3,511.13 | 66.4% | ₹41 cr |
| 03 Aug '26 | 3,580.00 | 3,593.00 | 3,454.80 | 3,564.80 | +9.40 | +0.26% | 0.01 cr | 3,570.06 | 66.4% | ₹53 cr |
| 31 Jul '26 | 3,524.20 | 3,580.00 | 3,456.30 | 3,555.40 | −3.70 | −0.10% | 0.01 cr | 3,510.94 | 47.0% | ₹42 cr |
| 30 Jul '26 | 3,573.00 | 3,643.70 | 3,545.00 | 3,559.10 | −25.90 | −0.72% | 0.01 cr | 3,590.41 | 38.2% | ₹29 cr |
| 29 Jul '26 | 3,636.90 | 3,680.00 | 3,577.80 | 3,585.00 | −14.30 | −0.40% | 0.01 cr | 3,630.19 | 38.8% | ₹44 cr |
| 28 Jul '26 | 3,510.00 | 3,611.30 | 3,510.00 | 3,599.30 | +101.20 | +2.89% | 0.02 cr | 3,586.71 | 48.1% | ₹74 cr |
| 27 Jul '26 | 3,464.00 | 3,519.00 | 3,444.10 | 3,498.10 | +80.00 | +2.34% | 0.01 cr | 3,488.06 | 43.5% | ₹37 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.
