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 | 4,302.00 | 4,350.00 | 4,270.10 | 4,311.70 | +21.40 | +0.50% | 0.00 cr | 4,305.18 | 39.4% | ₹2 cr |
| 03 Sep '26 | 4,305.00 | 4,389.00 | 4,263.00 | 4,290.30 | −18.30 | −0.42% | 0.00 cr | 4,300.11 | 37.5% | ₹2 cr |
| 02 Sep '26 | 4,321.00 | 4,340.90 | 4,260.70 | 4,308.60 | −16.40 | −0.38% | 0.00 cr | 4,301.78 | 46.6% | ₹2 cr |
| 01 Sep '26 | 4,325.00 | 4,435.00 | 4,300.00 | 4,325.00 | +10.60 | +0.25% | 0.00 cr | 4,371.61 | 40.6% | ₹4 cr |
| 31 Aug '26 | 4,455.00 | 4,455.10 | 4,300.00 | 4,314.40 | −147.80 | −3.31% | 0.00 cr | 4,347.01 | 44.7% | ₹4 cr |
| 28 Aug '26 | 4,552.60 | 4,617.00 | 4,428.00 | 4,462.20 | −81.30 | −1.79% | 0.00 cr | 4,514.03 | 62.9% | ₹3 cr |
| 27 Aug '26 | 4,555.00 | 4,625.80 | 4,515.30 | 4,543.50 | −28.70 | −0.63% | 0.00 cr | 4,571.20 | 48.6% | ₹3 cr |
| 26 Aug '26 | 4,480.00 | 4,610.00 | 4,471.00 | 4,572.20 | +87.60 | +1.95% | 0.00 cr | 4,557.13 | 45.8% | ₹11 cr |
| 25 Aug '26 | 4,511.90 | 4,540.30 | 4,455.20 | 4,484.60 | −26.80 | −0.59% | 0.00 cr | 4,496.69 | 41.1% | ₹3 cr |
| 24 Aug '26 | 4,617.50 | 4,671.00 | 4,500.00 | 4,511.40 | −106.10 | −2.30% | 0.00 cr | 4,558.46 | 60.1% | ₹3 cr |
| 21 Aug '26 | 4,630.20 | 4,780.00 | 4,574.90 | 4,617.50 | −34.00 | −0.73% | 0.00 cr | 4,697.99 | 37.3% | ₹7 cr |
| 20 Aug '26 | 4,650.00 | 4,712.30 | 4,620.00 | 4,651.50 | +14.50 | +0.31% | 0.00 cr | 4,662.26 | 51.6% | ₹10 cr |
| 19 Aug '26 | 4,726.60 | 4,755.00 | 4,621.00 | 4,637.00 | −110.50 | −2.33% | 0.00 cr | 4,679.19 | 48.1% | ₹4 cr |
| 18 Aug '26 | 4,825.10 | 4,916.80 | 4,725.00 | 4,747.50 | −123.60 | −2.54% | 0.00 cr | 4,777.66 | 41.1% | ₹6 cr |
| 17 Aug '26 | 4,895.00 | 4,923.90 | 4,844.00 | 4,871.10 | −12.00 | −0.25% | 0.00 cr | 4,873.44 | 41.7% | ₹6 cr |
| 14 Aug '26 | 4,976.00 | 5,030.00 | 4,805.00 | 4,883.10 | −120.60 | −2.41% | 0.00 cr | 4,922.98 | 30.0% | ₹16 cr |
| 13 Aug '26 | 4,935.00 | 5,190.00 | 4,802.00 | 5,003.70 | +164.30 | +3.40% | 0.02 cr | 5,040.99 | 12.6% | ₹95 cr |
| 12 Aug '26 | 4,549.40 | 5,199.00 | 4,535.20 | 4,839.40 | +334.60 | +7.43% | 0.06 cr | 5,021.18 | 9.3% | ₹300 cr |
| 11 Aug '26 | 4,450.00 | 4,530.00 | 4,422.00 | 4,504.80 | +54.10 | +1.22% | 0.00 cr | 4,480.62 | 59.3% | ₹4 cr |
| 10 Aug '26 | 4,410.00 | 4,479.90 | 4,382.30 | 4,450.70 | +45.50 | +1.03% | 0.00 cr | 4,449.03 | 45.9% | ₹4 cr |
| 07 Aug '26 | 4,290.30 | 4,450.00 | 4,290.30 | 4,405.20 | +85.00 | +1.97% | 0.00 cr | 4,392.31 | 55.1% | ₹5 cr |
| 06 Aug '26 | 4,480.00 | 4,617.00 | 4,231.60 | 4,320.20 | −91.50 | −2.07% | 0.00 cr | 4,493.08 | 39.9% | ₹19 cr |
| 05 Aug '26 | 4,350.00 | 4,500.00 | 4,300.00 | 4,411.70 | +103.90 | +2.41% | 0.00 cr | 4,410.92 | 49.8% | ₹11 cr |
| 04 Aug '26 | 4,090.00 | 4,391.00 | 4,080.20 | 4,307.80 | +201.50 | +4.91% | 0.01 cr | 4,291.93 | 42.8% | ₹22 cr |
| 03 Aug '26 | 4,050.00 | 4,140.00 | 4,005.00 | 4,106.30 | +119.90 | +3.01% | 0.00 cr | 4,081.19 | 59.8% | ₹5 cr |
| 31 Jul '26 | 4,069.90 | 4,094.00 | 3,959.10 | 3,986.40 | −98.80 | −2.42% | 0.00 cr | 4,039.27 | 69.2% | ₹3 cr |
| 30 Jul '26 | 4,010.00 | 4,160.00 | 3,989.00 | 4,085.20 | +48.30 | +1.20% | 0.00 cr | 4,091.00 | 48.4% | ₹7 cr |
| 29 Jul '26 | 4,100.00 | 4,200.00 | 4,001.00 | 4,036.90 | +265.10 | +7.03% | 0.02 cr | 4,095.66 | 15.9% | ₹62 cr |
| 28 Jul '26 | 3,799.00 | 3,947.30 | 3,757.00 | 3,771.80 | +58.50 | +1.58% | 0.00 cr | 3,819.44 | 33.8% | ₹6 cr |
| 27 Jul '26 | 3,730.00 | 3,784.70 | 3,702.00 | 3,713.30 | −33.70 | −0.90% | 0.00 cr | 3,729.56 | 55.0% | ₹2 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.
