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 | 5,297.50 | 5,424.00 | 5,164.50 | 5,193.00 | −77.00 | −1.46% | 0.18 cr | 5,293.87 | 18.9% | ₹961 cr |
| 03 Sep '26 | 5,165.00 | 5,375.00 | 5,114.00 | 5,270.00 | +160.00 | +3.13% | 0.24 cr | 5,276.63 | 20.0% | ₹1,248 cr |
| 02 Sep '26 | 5,133.00 | 5,216.50 | 5,064.00 | 5,110.00 | −26.50 | −0.52% | 0.13 cr | 5,128.81 | 15.2% | ₹653 cr |
| 01 Sep '26 | 5,215.00 | 5,315.00 | 5,117.00 | 5,136.50 | −52.10 | −1.00% | 0.14 cr | 5,210.47 | 16.3% | ₹741 cr |
| 31 Aug '26 | 5,322.00 | 5,351.50 | 5,141.00 | 5,188.60 | −134.30 | −2.52% | 0.11 cr | 5,188.40 | 25.1% | ₹549 cr |
| 28 Aug '26 | 5,344.90 | 5,450.00 | 5,290.00 | 5,322.90 | +50.70 | +0.96% | 0.20 cr | 5,355.60 | 10.9% | ₹1,051 cr |
| 27 Aug '26 | 5,380.00 | 5,450.10 | 5,250.00 | 5,272.20 | +0.30 | +0.01% | 0.21 cr | 5,327.85 | 14.0% | ₹1,107 cr |
| 26 Aug '26 | 5,323.10 | 5,465.00 | 5,231.00 | 5,271.90 | −1.60 | −0.03% | 0.26 cr | 5,356.05 | 13.9% | ₹1,405 cr |
| 25 Aug '26 | 5,400.00 | 5,413.20 | 5,191.00 | 5,273.50 | −181.00 | −3.32% | 0.19 cr | 5,279.19 | 17.1% | ₹1,006 cr |
| 24 Aug '26 | 5,600.00 | 5,813.00 | 5,408.50 | 5,454.50 | −146.50 | −2.62% | 0.27 cr | 5,584.74 | 15.9% | ₹1,510 cr |
| 21 Aug '26 | 5,400.00 | 5,674.80 | 5,360.00 | 5,601.00 | +181.20 | +3.34% | 0.43 cr | 5,562.37 | 9.6% | ₹2,374 cr |
| 20 Aug '26 | 5,095.70 | 5,449.90 | 5,093.00 | 5,419.80 | +354.80 | +7.00% | 0.45 cr | 5,350.79 | 13.7% | ₹2,385 cr |
| 19 Aug '26 | 5,324.90 | 5,338.00 | 5,025.00 | 5,065.00 | −289.50 | −5.41% | 0.19 cr | 5,122.66 | 24.5% | ₹985 cr |
| 18 Aug '26 | 5,110.00 | 5,396.40 | 5,092.80 | 5,354.50 | +142.10 | +2.73% | 0.24 cr | 5,306.42 | 15.4% | ₹1,271 cr |
| 17 Aug '26 | 5,022.00 | 5,225.00 | 5,008.30 | 5,212.40 | +205.20 | +4.10% | 0.14 cr | 5,168.73 | 21.9% | ₹744 cr |
| 14 Aug '26 | 5,200.00 | 5,269.00 | 4,991.30 | 5,007.20 | −173.80 | −3.35% | 0.17 cr | 5,117.17 | 20.9% | ₹867 cr |
| 13 Aug '26 | 4,860.00 | 5,200.00 | 4,860.00 | 5,181.00 | +343.60 | +7.10% | 0.35 cr | 5,106.35 | 20.9% | ₹1,766 cr |
| 12 Aug '26 | 4,866.00 | 4,907.90 | 4,753.00 | 4,837.40 | −22.40 | −0.46% | 0.06 cr | 4,825.61 | 23.6% | ₹296 cr |
| 11 Aug '26 | 4,903.00 | 4,940.00 | 4,792.50 | 4,859.80 | −43.20 | −0.88% | 0.07 cr | 4,862.43 | 26.4% | ₹332 cr |
| 10 Aug '26 | 4,958.00 | 5,085.00 | 4,888.80 | 4,903.00 | −36.20 | −0.73% | 0.12 cr | 4,985.00 | 23.4% | ₹603 cr |
| 07 Aug '26 | 4,790.00 | 4,968.00 | 4,780.00 | 4,939.20 | +123.20 | +2.56% | 0.13 cr | 4,894.29 | 20.9% | ₹635 cr |
| 06 Aug '26 | 4,900.00 | 4,980.00 | 4,783.00 | 4,816.00 | −77.80 | −1.59% | 0.11 cr | 4,889.71 | 23.2% | ₹546 cr |
| 05 Aug '26 | 4,820.70 | 4,933.00 | 4,725.00 | 4,893.80 | +131.60 | +2.76% | 0.19 cr | 4,854.96 | 18.4% | ₹934 cr |
| 04 Aug '26 | 4,609.00 | 4,780.00 | 4,593.10 | 4,762.20 | +176.20 | +3.84% | 0.19 cr | 4,716.93 | 23.0% | ₹896 cr |
| 03 Aug '26 | 4,560.40 | 4,740.00 | 4,540.00 | 4,586.00 | +62.00 | +1.37% | 0.23 cr | 4,633.36 | 17.6% | ₹1,082 cr |
| 31 Jul '26 | 4,300.00 | 4,598.00 | 4,252.00 | 4,524.00 | +328.80 | +7.84% | 0.45 cr | 4,506.50 | 16.1% | ₹2,033 cr |
| 30 Jul '26 | 4,340.70 | 4,341.80 | 4,175.50 | 4,195.20 | −168.90 | −3.87% | 0.06 cr | 4,240.98 | 36.1% | ₹275 cr |
| 29 Jul '26 | 4,500.00 | 4,544.00 | 4,322.00 | 4,364.10 | −31.60 | −0.72% | 0.16 cr | 4,424.37 | 21.5% | ₹715 cr |
| 28 Jul '26 | 4,380.00 | 4,478.30 | 4,280.10 | 4,395.70 | +33.50 | +0.77% | 0.10 cr | 4,354.01 | 24.4% | ₹418 cr |
| 27 Jul '26 | 4,181.80 | 4,385.00 | 4,129.40 | 4,362.20 | +206.20 | +4.96% | 0.10 cr | 4,280.53 | 22.4% | ₹425 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.
