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 | 3,300.10 | 3,300.10 | 3,300.10 | 3,300.10 | −70.00 | −2.08% | 0.00 cr | 3,300.10 | 100.0% | ₹0 cr |
| 03 Sep '26 | 3,370.10 | 3,370.10 | 3,370.10 | 3,370.10 | +0.00 | +0.00% | 0.00 cr | 3,370.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 3,371.00 | 3,371.00 | 3,370.10 | 3,370.10 | −126.60 | −3.62% | 0.00 cr | 3,370.35 | 100.0% | ₹0 cr |
| 31 Aug '26 | 3,467.20 | 3,600.00 | 3,410.10 | 3,496.70 | +46.70 | +1.35% | 0.00 cr | 3,490.49 | 67.7% | ₹0 cr |
| 28 Aug '26 | 3,471.30 | 3,471.30 | 3,328.20 | 3,450.00 | +144.00 | +4.36% | 0.00 cr | 3,459.03 | 92.9% | ₹0 cr |
| 27 Aug '26 | 3,400.00 | 3,400.00 | 3,306.00 | 3,306.00 | −174.00 | −5.00% | 0.00 cr | 3,322.66 | 100.0% | ₹0 cr |
| 26 Aug '26 | 3,306.00 | 3,500.00 | 3,306.00 | 3,480.00 | +23.30 | +0.67% | 0.00 cr | 3,472.92 | 86.5% | ₹0 cr |
| 25 Aug '26 | 3,256.00 | 3,470.00 | 3,256.00 | 3,456.70 | +151.70 | +4.59% | 0.00 cr | 3,432.51 | 95.9% | ₹0 cr |
| 21 Aug '26 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | +1.70 | +0.05% | 0.00 cr | 3,305.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 3,339.00 | 3,433.00 | 3,303.30 | 3,303.30 | −117.50 | −3.43% | 0.00 cr | 3,376.57 | 79.6% | ₹0 cr |
| 19 Aug '26 | 3,438.00 | 3,438.00 | 3,339.00 | 3,420.80 | +95.60 | +2.88% | 0.00 cr | 3,416.74 | 94.7% | ₹0 cr |
| 18 Aug '26 | 3,312.40 | 3,440.00 | 3,312.40 | 3,325.20 | +29.30 | +0.89% | 0.00 cr | 3,403.03 | 99.0% | ₹0 cr |
| 17 Aug '26 | 3,001.00 | 3,295.90 | 3,001.00 | 3,295.90 | +156.90 | +5.00% | 0.00 cr | 3,204.65 | 72.5% | ₹0 cr |
| 14 Aug '26 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | +0.60 | +0.02% | 0.00 cr | 3,139.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | +0.00 | +0.00% | 0.00 cr | 3,138.40 | 100.0% | ₹0 cr |
| 12 Aug '26 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | +0.00 | +0.00% | 0.00 cr | 3,138.40 | 100.0% | ₹0 cr |
| 11 Aug '26 | 3,160.00 | 3,252.70 | 3,072.00 | 3,138.40 | −21.00 | −0.66% | 0.00 cr | 3,167.41 | 76.8% | ₹0 cr |
| 10 Aug '26 | 3,150.00 | 3,159.40 | 3,099.90 | 3,159.40 | +47.50 | +1.53% | 0.00 cr | 3,136.67 | 73.2% | ₹0 cr |
| 07 Aug '26 | 3,300.00 | 3,300.00 | 3,110.00 | 3,111.90 | −38.10 | −1.21% | 0.00 cr | 3,126.13 | 98.8% | ₹0 cr |
| 06 Aug '26 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | −15.00 | −0.47% | 0.00 cr | 3,154.82 | 100.0% | ₹0 cr |
| 05 Aug '26 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | −5.00 | −0.16% | 0.00 cr | 3,165.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 3,172.00 | 3,172.00 | 3,169.90 | 3,170.00 | −2.00 | −0.06% | 0.00 cr | 3,171.53 | 100.0% | ₹0 cr |
| 31 Jul '26 | 3,187.90 | 3,187.90 | 3,172.00 | 3,172.00 | +29.60 | +0.94% | 0.00 cr | 3,179.95 | 50.0% | ₹0 cr |
| 30 Jul '26 | 3,144.00 | 3,150.00 | 3,142.00 | 3,142.40 | −1.90 | −0.06% | 0.00 cr | 3,144.57 | 100.0% | ₹0 cr |
| 29 Jul '26 | 3,143.00 | 3,144.30 | 3,143.00 | 3,144.30 | +118.20 | +3.91% | 0.00 cr | 3,143.65 | 100.0% | ₹0 cr |
| 28 Jul '26 | 3,186.80 | 3,186.80 | 3,025.10 | 3,026.10 | −9.00 | −0.30% | 0.00 cr | 3,129.34 | 83.2% | ₹0 cr |
| 24 Jul '26 | 3,035.10 | 3,035.10 | 3,035.10 | 3,035.10 | −99.40 | −3.17% | 0.00 cr | 3,035.10 | 100.0% | ₹0 cr |
| 23 Jul '26 | 3,040.00 | 3,150.00 | 3,040.00 | 3,134.50 | +15.50 | +0.50% | 0.00 cr | 3,050.48 | 94.7% | ₹0 cr |
| 22 Jul '26 | 3,085.00 | 3,119.00 | 3,085.00 | 3,119.00 | +20.00 | +0.65% | 0.00 cr | 3,090.67 | 100.0% | ₹0 cr |
| 21 Jul '26 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | +59.00 | +1.94% | 0.00 cr | 3,099.00 | 100.0% | ₹0 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.
