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 | 35,865.00 | 36,370.00 | 35,680.00 | 36,300.00 | +435.00 | +1.21% | 0.00 cr | 36,148.98 | 50.2% | ₹52 cr |
| 03 Sep '26 | 36,045.00 | 36,320.00 | 35,600.00 | 35,865.00 | −335.00 | −0.93% | 0.00 cr | 36,043.33 | 64.6% | ₹137 cr |
| 02 Sep '26 | 35,500.00 | 36,325.00 | 35,220.00 | 36,200.00 | +525.00 | +1.47% | 0.00 cr | 35,996.40 | 54.4% | ₹70 cr |
| 01 Sep '26 | 35,620.00 | 35,800.00 | 35,385.00 | 35,675.00 | −125.00 | −0.35% | 0.00 cr | 35,567.27 | 48.8% | ₹55 cr |
| 31 Aug '26 | 35,850.00 | 35,945.00 | 35,405.00 | 35,800.00 | −185.00 | −0.51% | 0.00 cr | 35,737.73 | 67.3% | ₹103 cr |
| 28 Aug '26 | 35,800.00 | 35,985.00 | 35,510.00 | 35,985.00 | +185.00 | +0.52% | 0.00 cr | 35,739.19 | 45.4% | ₹47 cr |
| 27 Aug '26 | 35,160.00 | 36,215.00 | 35,160.00 | 35,800.00 | +645.00 | +1.83% | 0.00 cr | 35,867.21 | 46.4% | ₹101 cr |
| 26 Aug '26 | 35,700.00 | 35,720.00 | 35,100.00 | 35,155.00 | −345.00 | −0.97% | 0.00 cr | 35,366.05 | 52.9% | ₹79 cr |
| 25 Aug '26 | 35,475.00 | 35,565.00 | 35,110.00 | 35,500.00 | −60.00 | −0.17% | 0.00 cr | 35,392.52 | 58.6% | ₹86 cr |
| 24 Aug '26 | 35,580.00 | 35,700.00 | 35,425.00 | 35,560.00 | +80.00 | +0.23% | 0.00 cr | 35,552.39 | 29.1% | ₹30 cr |
| 21 Aug '26 | 35,600.00 | 35,750.00 | 35,210.00 | 35,480.00 | −25.00 | −0.07% | 0.00 cr | 35,521.82 | 42.5% | ₹67 cr |
| 20 Aug '26 | 35,660.00 | 35,845.00 | 35,150.00 | 35,505.00 | +265.00 | +0.75% | 0.00 cr | 35,522.63 | 54.7% | ₹145 cr |
| 19 Aug '26 | 36,440.00 | 36,460.00 | 35,240.00 | 35,240.00 | −1,185.00 | −3.25% | 0.00 cr | 35,615.22 | 57.3% | ₹146 cr |
| 18 Aug '26 | 37,370.00 | 37,495.00 | 36,425.00 | 36,425.00 | −935.00 | −2.50% | 0.00 cr | 36,776.20 | 54.1% | ₹170 cr |
| 17 Aug '26 | 36,730.00 | 37,690.00 | 36,505.00 | 37,360.00 | +610.00 | +1.66% | 0.01 cr | 37,335.02 | 48.0% | ₹204 cr |
| 14 Aug '26 | 37,750.00 | 38,290.00 | 36,620.00 | 36,750.00 | +230.00 | +0.63% | 0.01 cr | 37,327.04 | 32.7% | ₹445 cr |
| 13 Aug '26 | 37,980.00 | 38,155.00 | 36,410.00 | 36,520.00 | −1,775.00 | −4.64% | 0.01 cr | 37,276.11 | 35.9% | ₹451 cr |
| 12 Aug '26 | 38,440.00 | 38,610.00 | 37,695.00 | 38,295.00 | −145.00 | −0.38% | 0.00 cr | 38,168.70 | 41.8% | ₹66 cr |
| 11 Aug '26 | 38,550.00 | 38,795.00 | 38,020.00 | 38,440.00 | −220.00 | −0.57% | 0.00 cr | 38,456.01 | 42.4% | ₹78 cr |
| 10 Aug '26 | 40,270.00 | 40,270.00 | 38,365.00 | 38,660.00 | −1,240.00 | −3.11% | 0.00 cr | 39,038.96 | 46.2% | ₹106 cr |
| 07 Aug '26 | 39,890.00 | 40,240.00 | 39,735.00 | 39,900.00 | −150.00 | −0.37% | 0.00 cr | 40,022.28 | 53.8% | ₹43 cr |
| 06 Aug '26 | 40,175.00 | 40,200.00 | 39,765.00 | 40,050.00 | −305.00 | −0.76% | 0.00 cr | 39,921.17 | 56.9% | ₹63 cr |
| 05 Aug '26 | 40,240.00 | 40,355.00 | 39,820.00 | 40,355.00 | +605.00 | +1.52% | 0.00 cr | 40,001.73 | 42.7% | ₹31 cr |
| 04 Aug '26 | 40,200.00 | 40,265.00 | 39,750.00 | 39,750.00 | −450.00 | −1.12% | 0.00 cr | 40,015.59 | 50.2% | ₹75 cr |
| 03 Aug '26 | 40,500.00 | 40,665.00 | 40,125.00 | 40,200.00 | −175.00 | −0.43% | 0.00 cr | 40,314.55 | 27.1% | ₹35 cr |
| 31 Jul '26 | 41,000.00 | 41,160.00 | 39,890.00 | 40,375.00 | −710.00 | −1.73% | 0.00 cr | 40,425.45 | 41.2% | ₹101 cr |
| 30 Jul '26 | 40,055.00 | 41,590.00 | 40,055.00 | 41,085.00 | +815.00 | +2.02% | 0.00 cr | 41,099.48 | 35.8% | ₹143 cr |
| 29 Jul '26 | 40,565.00 | 40,565.00 | 39,800.00 | 40,270.00 | −100.00 | −0.25% | 0.00 cr | 40,182.15 | 59.7% | ₹110 cr |
| 28 Jul '26 | 40,140.00 | 40,465.00 | 39,750.00 | 40,370.00 | +400.00 | +1.00% | 0.00 cr | 40,129.26 | 34.3% | ₹40 cr |
| 27 Jul '26 | 40,300.00 | 40,565.00 | 39,790.00 | 39,970.00 | −305.00 | −0.76% | 0.00 cr | 40,068.98 | 43.6% | ₹46 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.
