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 | 3,158.70 | 3,185.30 | 3,144.20 | 3,170.00 | +20.00 | +0.63% | 0.15 cr | 3,168.85 | 66.2% | ₹472 cr |
| 03 Sep '26 | 3,200.00 | 3,210.00 | 3,150.00 | 3,150.00 | −40.00 | −1.25% | 0.18 cr | 3,173.00 | 59.3% | ₹579 cr |
| 02 Sep '26 | 3,223.50 | 3,229.60 | 3,142.50 | 3,190.00 | −69.00 | −2.12% | 0.29 cr | 3,177.92 | 60.8% | ₹916 cr |
| 01 Sep '26 | 3,367.00 | 3,368.00 | 3,223.00 | 3,259.00 | −23.00 | −0.70% | 0.19 cr | 3,284.26 | 42.6% | ₹620 cr |
| 31 Aug '26 | 3,320.00 | 3,365.00 | 3,282.00 | 3,282.00 | −52.00 | −1.56% | 0.36 cr | 3,312.75 | 83.5% | ₹1,197 cr |
| 28 Aug '26 | 3,331.00 | 3,351.70 | 3,302.00 | 3,334.00 | +4.00 | +0.12% | 0.17 cr | 3,325.13 | 57.1% | ₹580 cr |
| 27 Aug '26 | 3,410.00 | 3,420.00 | 3,330.00 | 3,330.00 | −68.20 | −2.01% | 0.19 cr | 3,363.89 | 59.2% | ₹623 cr |
| 26 Aug '26 | 3,435.00 | 3,447.90 | 3,398.20 | 3,398.20 | −44.80 | −1.30% | 0.07 cr | 3,425.68 | 45.6% | ₹236 cr |
| 25 Aug '26 | 3,414.10 | 3,443.00 | 3,396.80 | 3,443.00 | +28.90 | +0.85% | 0.11 cr | 3,417.23 | 60.4% | ₹368 cr |
| 24 Aug '26 | 3,419.90 | 3,444.70 | 3,400.00 | 3,414.10 | +1.90 | +0.06% | 0.12 cr | 3,419.86 | 56.0% | ₹400 cr |
| 21 Aug '26 | 3,431.20 | 3,453.90 | 3,412.20 | 3,412.20 | −12.60 | −0.37% | 0.17 cr | 3,429.81 | 70.7% | ₹594 cr |
| 20 Aug '26 | 3,424.00 | 3,456.40 | 3,401.00 | 3,424.80 | +9.80 | +0.29% | 0.13 cr | 3,435.25 | 59.1% | ₹439 cr |
| 19 Aug '26 | 3,396.20 | 3,425.60 | 3,371.10 | 3,415.00 | −6.50 | −0.19% | 0.16 cr | 3,409.50 | 61.8% | ₹546 cr |
| 18 Aug '26 | 3,390.40 | 3,435.00 | 3,390.20 | 3,421.50 | +31.10 | +0.92% | 0.14 cr | 3,421.64 | 61.1% | ₹469 cr |
| 17 Aug '26 | 3,428.30 | 3,451.90 | 3,388.30 | 3,390.40 | −37.90 | −1.11% | 0.18 cr | 3,410.65 | 63.0% | ₹599 cr |
| 14 Aug '26 | 3,425.00 | 3,430.00 | 3,378.30 | 3,428.30 | +0.10 | +0.00% | 0.10 cr | 3,410.62 | 55.8% | ₹352 cr |
| 13 Aug '26 | 3,405.00 | 3,440.00 | 3,396.50 | 3,428.20 | +24.60 | +0.72% | 0.23 cr | 3,412.46 | 65.2% | ₹781 cr |
| 12 Aug '26 | 3,460.00 | 3,471.80 | 3,403.60 | 3,403.60 | −56.50 | −1.63% | 0.18 cr | 3,421.76 | 61.9% | ₹628 cr |
| 11 Aug '26 | 3,505.40 | 3,514.60 | 3,455.10 | 3,460.10 | −56.90 | −1.62% | 0.23 cr | 3,485.63 | 64.9% | ₹791 cr |
| 10 Aug '26 | 3,509.00 | 3,534.60 | 3,491.10 | 3,517.00 | +15.00 | +0.43% | 0.24 cr | 3,518.10 | 72.8% | ₹857 cr |
| 07 Aug '26 | 3,405.00 | 3,504.90 | 3,402.10 | 3,502.00 | +96.00 | +2.82% | 0.33 cr | 3,475.51 | 64.9% | ₹1,147 cr |
| 06 Aug '26 | 3,449.00 | 3,449.00 | 3,406.00 | 3,406.00 | −49.40 | −1.43% | 0.17 cr | 3,423.21 | 62.4% | ₹567 cr |
| 05 Aug '26 | 3,470.00 | 3,485.80 | 3,435.00 | 3,455.40 | +22.40 | +0.65% | 0.20 cr | 3,463.86 | 58.5% | ₹683 cr |
| 04 Aug '26 | 3,401.00 | 3,434.10 | 3,384.60 | 3,433.00 | +4.40 | +0.13% | 0.25 cr | 3,413.14 | 61.6% | ₹836 cr |
| 03 Aug '26 | 3,465.00 | 3,465.00 | 3,386.20 | 3,428.60 | +30.10 | +0.89% | 0.22 cr | 3,407.61 | 58.5% | ₹739 cr |
| 31 Jul '26 | 3,379.90 | 3,457.00 | 3,243.30 | 3,398.50 | +114.80 | +3.50% | 0.61 cr | 3,390.98 | 51.2% | ₹2,079 cr |
| 30 Jul '26 | 3,220.00 | 3,327.00 | 3,197.50 | 3,283.70 | +61.90 | +1.92% | 0.49 cr | 3,270.01 | 34.9% | ₹1,587 cr |
| 29 Jul '26 | 3,280.10 | 3,321.20 | 3,211.80 | 3,221.80 | −49.40 | −1.51% | 0.37 cr | 3,249.87 | 66.0% | ₹1,200 cr |
| 28 Jul '26 | 3,225.00 | 3,284.70 | 3,222.00 | 3,271.20 | +32.60 | +1.01% | 0.22 cr | 3,267.86 | 58.5% | ₹722 cr |
| 27 Jul '26 | 3,183.00 | 3,246.80 | 3,179.00 | 3,238.60 | +77.20 | +2.44% | 0.23 cr | 3,219.03 | 59.8% | ₹729 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.
