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 | 5,683.00 | 5,799.00 | 5,636.00 | 5,721.50 | +38.50 | +0.68% | 0.00 cr | 5,728.09 | 80.8% | ₹2 cr |
| 03 Sep '26 | 5,700.00 | 5,724.00 | 5,635.00 | 5,683.00 | +35.50 | +0.63% | 0.00 cr | 5,682.91 | 65.5% | ₹1 cr |
| 02 Sep '26 | 5,690.00 | 5,753.00 | 5,616.00 | 5,647.50 | −48.50 | −0.85% | 0.00 cr | 5,665.57 | 76.6% | ₹1 cr |
| 01 Sep '26 | 5,605.50 | 5,799.50 | 5,605.50 | 5,696.00 | −7.00 | −0.12% | 0.00 cr | 5,720.49 | 58.9% | ₹1 cr |
| 31 Aug '26 | 5,710.00 | 5,761.50 | 5,631.00 | 5,703.00 | −12.50 | −0.22% | 0.00 cr | 5,686.68 | 75.1% | ₹1 cr |
| 28 Aug '26 | 5,725.00 | 5,799.50 | 5,700.50 | 5,715.50 | −25.50 | −0.44% | 0.00 cr | 5,729.36 | 58.9% | ₹1 cr |
| 27 Aug '26 | 5,777.00 | 5,823.50 | 5,725.00 | 5,741.00 | −42.50 | −0.73% | 0.00 cr | 5,766.80 | 61.4% | ₹1 cr |
| 26 Aug '26 | 5,700.00 | 5,837.00 | 5,661.00 | 5,783.50 | +98.00 | +1.72% | 0.00 cr | 5,722.26 | 52.1% | ₹1 cr |
| 25 Aug '26 | 5,781.00 | 5,837.00 | 5,670.50 | 5,685.50 | −38.50 | −0.67% | 0.00 cr | 5,731.28 | 62.8% | ₹1 cr |
| 24 Aug '26 | 5,541.00 | 5,781.00 | 5,520.50 | 5,724.00 | +137.00 | +2.45% | 0.00 cr | 5,680.53 | 48.9% | ₹3 cr |
| 21 Aug '26 | 5,638.00 | 5,640.00 | 5,540.50 | 5,587.00 | −44.00 | −0.78% | 0.00 cr | 5,576.77 | 51.8% | ₹1 cr |
| 20 Aug '26 | 5,519.50 | 5,671.50 | 5,519.50 | 5,631.00 | +112.50 | +2.04% | 0.00 cr | 5,615.16 | 73.2% | ₹1 cr |
| 19 Aug '26 | 5,599.50 | 5,599.50 | 5,500.00 | 5,518.50 | −40.00 | −0.72% | 0.00 cr | 5,533.78 | 69.2% | ₹1 cr |
| 18 Aug '26 | 5,515.00 | 5,598.50 | 5,515.00 | 5,558.50 | +3.50 | +0.06% | 0.00 cr | 5,552.80 | 74.1% | ₹1 cr |
| 17 Aug '26 | 5,500.00 | 5,589.00 | 5,461.00 | 5,555.00 | +59.00 | +1.07% | 0.00 cr | 5,511.51 | 65.1% | ₹1 cr |
| 14 Aug '26 | 5,494.50 | 5,559.50 | 5,471.00 | 5,496.00 | +1.50 | +0.03% | 0.00 cr | 5,507.08 | 63.2% | ₹0 cr |
| 13 Aug '26 | 5,540.00 | 5,590.00 | 5,483.50 | 5,494.50 | −19.00 | −0.34% | 0.00 cr | 5,522.09 | 56.8% | ₹1 cr |
| 12 Aug '26 | 5,600.00 | 5,649.00 | 5,454.00 | 5,513.50 | −95.50 | −1.70% | 0.00 cr | 5,547.80 | 81.9% | ₹1 cr |
| 11 Aug '26 | 5,661.00 | 5,761.00 | 5,600.00 | 5,609.00 | −102.00 | −1.79% | 0.00 cr | 5,647.19 | 51.2% | ₹1 cr |
| 10 Aug '26 | 5,660.00 | 5,830.00 | 5,655.00 | 5,711.00 | +56.00 | +0.99% | 0.00 cr | 5,754.81 | 61.3% | ₹2 cr |
| 07 Aug '26 | 5,700.00 | 5,750.00 | 5,617.50 | 5,655.00 | −56.50 | −0.99% | 0.00 cr | 5,663.21 | 75.5% | ₹1 cr |
| 06 Aug '26 | 5,726.00 | 5,775.00 | 5,671.00 | 5,711.50 | −3.50 | −0.06% | 0.00 cr | 5,716.50 | 57.6% | ₹1 cr |
| 05 Aug '26 | 5,601.00 | 5,739.00 | 5,601.00 | 5,715.00 | +119.00 | +2.13% | 0.00 cr | 5,675.84 | 80.8% | ₹1 cr |
| 04 Aug '26 | 5,640.00 | 5,683.50 | 5,562.00 | 5,596.00 | −26.00 | −0.46% | 0.00 cr | 5,599.64 | 61.6% | ₹1 cr |
| 03 Aug '26 | 5,562.50 | 5,749.00 | 5,504.00 | 5,622.00 | +102.00 | +1.85% | 0.00 cr | 5,641.07 | 72.1% | ₹3 cr |
| 31 Jul '26 | 5,485.00 | 5,535.00 | 5,485.00 | 5,520.00 | +17.00 | +0.31% | 0.00 cr | 5,515.67 | 86.5% | ₹1 cr |
| 30 Jul '26 | 5,501.00 | 5,530.00 | 5,475.00 | 5,503.00 | −21.50 | −0.39% | 0.00 cr | 5,504.44 | 77.8% | ₹1 cr |
| 29 Jul '26 | 5,415.50 | 5,687.00 | 5,415.50 | 5,524.50 | +90.00 | +1.66% | 0.00 cr | 5,554.29 | 56.5% | ₹3 cr |
| 28 Jul '26 | 5,426.00 | 5,460.00 | 5,411.50 | 5,434.50 | −10.50 | −0.19% | 0.00 cr | 5,433.61 | 71.5% | ₹0 cr |
| 27 Jul '26 | 5,470.00 | 5,527.00 | 5,410.00 | 5,445.00 | −7.50 | −0.14% | 0.00 cr | 5,468.48 | 71.3% | ₹1 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.
