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 | 5,680.00 | 5,724.50 | 5,634.00 | 5,643.00 | −14.00 | −0.25% | 0.03 cr | 5,674.81 | 30.4% | ₹172 cr |
| 03 Sep '26 | 5,632.00 | 5,668.00 | 5,501.00 | 5,657.00 | −33.00 | −0.58% | 0.05 cr | 5,607.57 | 30.5% | ₹281 cr |
| 02 Sep '26 | 5,700.00 | 5,738.00 | 5,640.50 | 5,690.00 | −110.00 | −1.90% | 0.06 cr | 5,689.00 | 48.6% | ₹347 cr |
| 01 Sep '26 | 5,621.50 | 5,852.50 | 5,603.00 | 5,800.00 | +205.50 | +3.67% | 0.06 cr | 5,748.73 | 25.6% | ₹341 cr |
| 31 Aug '26 | 5,855.50 | 5,855.50 | 5,593.00 | 5,594.50 | −280.50 | −4.77% | 0.11 cr | 5,641.31 | 46.3% | ₹627 cr |
| 28 Aug '26 | 5,677.00 | 5,910.00 | 5,677.00 | 5,875.00 | +221.00 | +3.91% | 0.10 cr | 5,832.09 | 36.6% | ₹558 cr |
| 27 Aug '26 | 5,640.00 | 5,679.50 | 5,597.00 | 5,654.00 | +63.50 | +1.14% | 0.02 cr | 5,648.00 | 36.1% | ₹108 cr |
| 26 Aug '26 | 5,655.00 | 5,705.00 | 5,590.50 | 5,590.50 | −64.50 | −1.14% | 0.02 cr | 5,651.68 | 31.4% | ₹105 cr |
| 25 Aug '26 | 5,687.00 | 5,687.00 | 5,570.50 | 5,655.00 | −39.00 | −0.68% | 0.04 cr | 5,620.02 | 36.5% | ₹201 cr |
| 24 Aug '26 | 5,693.50 | 5,725.00 | 5,646.00 | 5,694.00 | +26.50 | +0.47% | 0.04 cr | 5,686.28 | 39.8% | ₹210 cr |
| 21 Aug '26 | 5,685.00 | 5,722.00 | 5,602.00 | 5,667.50 | −6.50 | −0.11% | 0.04 cr | 5,663.57 | 41.7% | ₹201 cr |
| 20 Aug '26 | 5,572.00 | 5,706.00 | 5,534.00 | 5,674.00 | +164.00 | +2.98% | 0.07 cr | 5,655.35 | 35.0% | ₹397 cr |
| 19 Aug '26 | 5,520.00 | 5,577.00 | 5,475.50 | 5,510.00 | +67.50 | +1.24% | 0.05 cr | 5,523.71 | 30.6% | ₹262 cr |
| 18 Aug '26 | 5,571.50 | 5,571.50 | 5,442.50 | 5,442.50 | −127.50 | −2.29% | 0.04 cr | 5,505.34 | 47.5% | ₹194 cr |
| 17 Aug '26 | 5,580.50 | 5,613.00 | 5,520.00 | 5,570.00 | −10.00 | −0.18% | 0.04 cr | 5,576.68 | 57.9% | ₹222 cr |
| 14 Aug '26 | 5,549.00 | 5,618.50 | 5,447.00 | 5,580.00 | +57.00 | +1.03% | 0.06 cr | 5,552.36 | 40.3% | ₹352 cr |
| 13 Aug '26 | 5,470.50 | 5,529.00 | 5,406.00 | 5,523.00 | +49.00 | +0.90% | 0.02 cr | 5,496.32 | 44.4% | ₹130 cr |
| 12 Aug '26 | 5,530.00 | 5,530.00 | 5,390.00 | 5,474.00 | −62.00 | −1.12% | 0.03 cr | 5,441.46 | 45.8% | ₹189 cr |
| 11 Aug '26 | 5,474.00 | 5,544.00 | 5,430.50 | 5,536.00 | +62.00 | +1.13% | 0.03 cr | 5,516.23 | 45.6% | ₹187 cr |
| 10 Aug '26 | 5,475.00 | 5,543.50 | 5,425.00 | 5,474.00 | −1.00 | −0.02% | 0.04 cr | 5,497.72 | 51.8% | ₹232 cr |
| 07 Aug '26 | 5,470.00 | 5,594.00 | 5,448.50 | 5,475.00 | +15.50 | +0.28% | 0.05 cr | 5,509.70 | 39.5% | ₹280 cr |
| 06 Aug '26 | 5,520.00 | 5,572.00 | 5,459.50 | 5,459.50 | −60.50 | −1.10% | 0.02 cr | 5,507.16 | 45.4% | ₹132 cr |
| 05 Aug '26 | 5,539.00 | 5,579.00 | 5,493.00 | 5,520.00 | +21.00 | +0.38% | 0.04 cr | 5,533.71 | 46.4% | ₹203 cr |
| 04 Aug '26 | 5,590.00 | 5,599.00 | 5,462.50 | 5,499.00 | −76.00 | −1.36% | 0.05 cr | 5,497.33 | 27.9% | ₹256 cr |
| 03 Aug '26 | 5,533.50 | 5,575.00 | 5,319.50 | 5,575.00 | +26.00 | +0.47% | 0.13 cr | 5,454.45 | 29.1% | ₹734 cr |
| 31 Jul '26 | 5,458.70 | 5,580.00 | 5,263.40 | 5,549.00 | +34.30 | +0.62% | 0.15 cr | 5,470.81 | 41.9% | ₹805 cr |
| 30 Jul '26 | 5,483.30 | 5,698.00 | 5,468.40 | 5,514.70 | +31.40 | +0.57% | 0.12 cr | 5,606.51 | 32.2% | ₹669 cr |
| 29 Jul '26 | 5,510.40 | 5,589.00 | 5,460.00 | 5,483.30 | +54.90 | +1.01% | 0.06 cr | 5,524.89 | 38.1% | ₹311 cr |
| 28 Jul '26 | 5,335.80 | 5,515.00 | 5,335.80 | 5,428.40 | +160.20 | +3.04% | 0.10 cr | 5,455.63 | 31.8% | ₹570 cr |
| 27 Jul '26 | 5,249.00 | 5,339.50 | 5,237.00 | 5,268.20 | +67.70 | +1.30% | 0.06 cr | 5,282.86 | 35.9% | ₹294 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.
