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 | 4,628.20 | 4,667.90 | 4,575.00 | 4,609.70 | −34.00 | −0.73% | 0.00 cr | 4,617.83 | 81.8% | ₹15 cr |
| 03 Sep '26 | 4,680.00 | 4,695.00 | 4,601.00 | 4,643.70 | +16.10 | +0.35% | 0.00 cr | 4,629.68 | 62.5% | ₹5 cr |
| 02 Sep '26 | 4,625.30 | 4,655.90 | 4,614.00 | 4,627.60 | −38.30 | −0.82% | 0.00 cr | 4,626.81 | 65.3% | ₹4 cr |
| 01 Sep '26 | 4,684.40 | 4,707.80 | 4,637.00 | 4,665.90 | −18.50 | −0.39% | 0.00 cr | 4,671.22 | 63.1% | ₹6 cr |
| 31 Aug '26 | 4,705.00 | 4,732.10 | 4,673.00 | 4,684.40 | −19.40 | −0.41% | 0.00 cr | 4,700.53 | 60.7% | ₹5 cr |
| 28 Aug '26 | 4,763.90 | 4,778.40 | 4,690.10 | 4,703.80 | −36.60 | −0.77% | 0.00 cr | 4,723.30 | 65.1% | ₹13 cr |
| 27 Aug '26 | 4,816.90 | 4,819.10 | 4,730.00 | 4,740.40 | −62.10 | −1.29% | 0.00 cr | 4,757.81 | 54.4% | ₹10 cr |
| 26 Aug '26 | 4,761.00 | 4,835.30 | 4,737.00 | 4,802.50 | +44.50 | +0.94% | 0.00 cr | 4,793.13 | 50.4% | ₹13 cr |
| 25 Aug '26 | 4,868.00 | 4,880.90 | 4,750.00 | 4,758.00 | −123.50 | −2.53% | 0.00 cr | 4,783.34 | 57.0% | ₹12 cr |
| 24 Aug '26 | 5,020.00 | 5,020.00 | 4,865.00 | 4,881.50 | −96.70 | −1.94% | 0.00 cr | 4,911.75 | 47.8% | ₹10 cr |
| 21 Aug '26 | 4,980.00 | 5,030.00 | 4,930.00 | 4,978.20 | +58.20 | +1.18% | 0.01 cr | 4,982.58 | 40.9% | ₹32 cr |
| 20 Aug '26 | 4,961.30 | 4,969.00 | 4,870.10 | 4,920.00 | +0.50 | +0.01% | 0.03 cr | 4,903.15 | 86.6% | ₹146 cr |
| 19 Aug '26 | 4,838.00 | 4,969.30 | 4,813.90 | 4,919.50 | +120.20 | +2.50% | 0.02 cr | 4,915.77 | 69.9% | ₹79 cr |
| 18 Aug '26 | 4,818.00 | 4,825.00 | 4,751.20 | 4,799.30 | −29.80 | −0.62% | 0.01 cr | 4,779.35 | 71.8% | ₹36 cr |
| 17 Aug '26 | 4,860.10 | 4,930.20 | 4,810.00 | 4,829.10 | −45.70 | −0.94% | 0.01 cr | 4,855.98 | 64.6% | ₹27 cr |
| 14 Aug '26 | 5,036.00 | 5,036.00 | 4,864.00 | 4,874.80 | −115.60 | −2.32% | 0.00 cr | 4,918.78 | 53.4% | ₹6 cr |
| 13 Aug '26 | 5,045.80 | 5,050.40 | 4,941.30 | 4,990.40 | −27.20 | −0.54% | 0.00 cr | 4,991.93 | 58.6% | ₹8 cr |
| 12 Aug '26 | 4,892.00 | 5,149.00 | 4,891.70 | 5,017.60 | +119.10 | +2.43% | 0.01 cr | 5,076.27 | 31.4% | ₹76 cr |
| 11 Aug '26 | 4,877.50 | 4,913.10 | 4,840.00 | 4,898.50 | +20.90 | +0.43% | 0.00 cr | 4,885.02 | 70.2% | ₹15 cr |
| 10 Aug '26 | 4,910.00 | 4,910.00 | 4,840.00 | 4,877.60 | −3.00 | −0.06% | 0.01 cr | 4,881.04 | 80.2% | ₹25 cr |
| 07 Aug '26 | 4,925.00 | 4,925.00 | 4,850.00 | 4,880.60 | −19.40 | −0.40% | 0.00 cr | 4,888.86 | 45.3% | ₹3 cr |
| 06 Aug '26 | 4,932.00 | 4,934.60 | 4,875.00 | 4,900.00 | −8.00 | −0.16% | 0.00 cr | 4,903.99 | 61.4% | ₹8 cr |
| 05 Aug '26 | 4,899.70 | 4,925.00 | 4,825.00 | 4,908.00 | +45.90 | +0.94% | 0.00 cr | 4,879.44 | 63.2% | ₹9 cr |
| 04 Aug '26 | 4,915.00 | 4,920.60 | 4,809.00 | 4,862.10 | −52.50 | −1.07% | 0.00 cr | 4,854.27 | 59.5% | ₹14 cr |
| 03 Aug '26 | 4,823.90 | 4,934.00 | 4,804.90 | 4,914.60 | +90.70 | +1.88% | 0.00 cr | 4,899.09 | 67.1% | ₹22 cr |
| 31 Jul '26 | 4,780.00 | 4,848.10 | 4,780.00 | 4,823.90 | +22.60 | +0.47% | 0.00 cr | 4,816.72 | 66.6% | ₹13 cr |
| 30 Jul '26 | 4,750.00 | 4,811.50 | 4,728.90 | 4,801.30 | +46.20 | +0.97% | 0.00 cr | 4,788.66 | 69.4% | ₹13 cr |
| 29 Jul '26 | 4,735.00 | 4,839.50 | 4,712.30 | 4,755.10 | +44.40 | +0.94% | 0.00 cr | 4,787.03 | 49.5% | ₹20 cr |
| 28 Jul '26 | 4,700.00 | 4,767.30 | 4,652.30 | 4,710.70 | +18.10 | +0.39% | 0.01 cr | 4,715.28 | 23.7% | ₹56 cr |
| 27 Jul '26 | 4,623.60 | 4,713.00 | 4,602.10 | 4,692.60 | +69.00 | +1.49% | 0.00 cr | 4,669.17 | 58.7% | ₹17 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.
