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 | 3,187.80 | 3,287.40 | 3,165.60 | 3,275.40 | +105.20 | +3.32% | 0.25 cr | 3,233.59 | 35.6% | ₹804 cr |
| 03 Sep '26 | 3,317.00 | 3,333.00 | 3,170.20 | 3,170.20 | −115.80 | −3.52% | 0.24 cr | 3,208.69 | 31.7% | ₹774 cr |
| 02 Sep '26 | 3,280.00 | 3,333.00 | 3,258.00 | 3,286.00 | −17.00 | −0.51% | 0.24 cr | 3,293.94 | 47.3% | ₹807 cr |
| 01 Sep '26 | 3,360.10 | 3,369.00 | 3,255.20 | 3,303.00 | −97.00 | −2.85% | 0.15 cr | 3,308.57 | 28.0% | ₹498 cr |
| 31 Aug '26 | 3,316.00 | 3,400.00 | 3,300.00 | 3,400.00 | +68.00 | +2.04% | 0.28 cr | 3,347.92 | 45.8% | ₹938 cr |
| 28 Aug '26 | 3,273.10 | 3,339.00 | 3,245.00 | 3,332.00 | +59.00 | +1.80% | 0.14 cr | 3,303.53 | 36.9% | ₹450 cr |
| 27 Aug '26 | 3,330.00 | 3,362.00 | 3,270.80 | 3,273.00 | −77.00 | −2.30% | 0.21 cr | 3,305.44 | 48.9% | ₹690 cr |
| 26 Aug '26 | 3,300.00 | 3,355.00 | 3,243.30 | 3,350.00 | +70.00 | +2.13% | 0.23 cr | 3,304.98 | 42.6% | ₹769 cr |
| 25 Aug '26 | 3,290.00 | 3,308.70 | 3,254.30 | 3,280.00 | +12.00 | +0.37% | 0.20 cr | 3,277.54 | 34.3% | ₹665 cr |
| 24 Aug '26 | 3,200.00 | 3,289.70 | 3,180.10 | 3,268.00 | +83.00 | +2.61% | 0.34 cr | 3,249.48 | 39.1% | ₹1,103 cr |
| 21 Aug '26 | 3,145.10 | 3,211.40 | 3,132.00 | 3,185.00 | +59.00 | +1.89% | 0.35 cr | 3,178.82 | 43.1% | ₹1,104 cr |
| 20 Aug '26 | 3,020.00 | 3,133.20 | 3,006.00 | 3,126.00 | +153.00 | +5.15% | 0.39 cr | 3,086.78 | 34.1% | ₹1,211 cr |
| 19 Aug '26 | 3,060.00 | 3,068.00 | 2,960.10 | 2,973.00 | −67.00 | −2.20% | 0.32 cr | 3,002.70 | 49.8% | ₹972 cr |
| 18 Aug '26 | 2,949.90 | 3,058.00 | 2,916.00 | 3,040.00 | +106.90 | +3.64% | 0.32 cr | 3,016.72 | 39.5% | ₹962 cr |
| 17 Aug '26 | 2,913.10 | 2,981.00 | 2,892.10 | 2,933.10 | +21.60 | +0.74% | 0.12 cr | 2,946.27 | 38.6% | ₹360 cr |
| 14 Aug '26 | 2,970.00 | 2,977.40 | 2,911.50 | 2,911.50 | −58.50 | −1.97% | 0.15 cr | 2,945.63 | 49.6% | ₹435 cr |
| 13 Aug '26 | 2,980.50 | 3,023.70 | 2,929.00 | 2,970.00 | −0.10 | −0.00% | 0.29 cr | 2,973.20 | 42.9% | ₹849 cr |
| 12 Aug '26 | 2,965.00 | 2,987.90 | 2,880.10 | 2,970.10 | +75.10 | +2.59% | 0.62 cr | 2,944.79 | 44.4% | ₹1,817 cr |
| 11 Aug '26 | 2,779.50 | 2,895.00 | 2,742.60 | 2,895.00 | +135.70 | +4.92% | 0.42 cr | 2,830.75 | 40.9% | ₹1,186 cr |
| 10 Aug '26 | 2,640.00 | 2,789.00 | 2,603.20 | 2,759.30 | +121.30 | +4.60% | 0.46 cr | 2,733.60 | 46.3% | ₹1,245 cr |
| 07 Aug '26 | 2,633.20 | 2,684.50 | 2,621.00 | 2,638.00 | −2.00 | −0.08% | 0.14 cr | 2,662.10 | 39.7% | ₹385 cr |
| 06 Aug '26 | 2,620.50 | 2,667.40 | 2,617.20 | 2,640.00 | +41.40 | +1.59% | 0.21 cr | 2,642.68 | 48.4% | ₹551 cr |
| 05 Aug '26 | 2,678.00 | 2,678.00 | 2,565.50 | 2,598.60 | −81.40 | −3.04% | 0.56 cr | 2,599.15 | 39.4% | ₹1,446 cr |
| 04 Aug '26 | 2,655.70 | 2,699.00 | 2,637.00 | 2,680.00 | +37.90 | +1.43% | 0.15 cr | 2,668.19 | 46.8% | ₹404 cr |
| 03 Aug '26 | 2,700.00 | 2,710.00 | 2,630.10 | 2,642.10 | −50.10 | −1.86% | 0.21 cr | 2,650.08 | 49.1% | ₹559 cr |
| 31 Jul '26 | 2,685.00 | 2,704.70 | 2,668.40 | 2,692.20 | +15.20 | +0.57% | 0.10 cr | 2,690.48 | 45.7% | ₹269 cr |
| 30 Jul '26 | 2,731.70 | 2,731.70 | 2,662.50 | 2,677.00 | −40.50 | −1.49% | 0.14 cr | 2,682.24 | 43.9% | ₹369 cr |
| 29 Jul '26 | 2,731.00 | 2,777.90 | 2,699.20 | 2,717.50 | +4.10 | +0.15% | 0.11 cr | 2,733.89 | 47.9% | ₹290 cr |
| 28 Jul '26 | 2,739.50 | 2,764.80 | 2,700.00 | 2,713.40 | −41.70 | −1.51% | 0.11 cr | 2,724.94 | 56.7% | ₹309 cr |
| 27 Jul '26 | 2,740.40 | 2,766.90 | 2,733.10 | 2,755.10 | +25.10 | +0.92% | 0.09 cr | 2,749.96 | 49.1% | ₹256 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.
