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 | 4,360.00 | 4,375.40 | 4,322.00 | 4,323.80 | −30.70 | −0.71% | 0.00 cr | 4,340.92 | 65.7% | ₹0 cr |
| 03 Sep '26 | 4,340.00 | 4,389.00 | 4,302.80 | 4,354.50 | +29.50 | +0.68% | 0.00 cr | 4,356.43 | 67.7% | ₹0 cr |
| 02 Sep '26 | 4,325.00 | 4,356.20 | 4,270.60 | 4,325.00 | −28.20 | −0.65% | 0.00 cr | 4,310.98 | 52.9% | ₹0 cr |
| 01 Sep '26 | 4,382.80 | 4,388.30 | 4,312.20 | 4,353.20 | −0.20 | −0.00% | 0.00 cr | 4,335.49 | 59.3% | ₹0 cr |
| 31 Aug '26 | 4,344.00 | 4,416.80 | 4,325.00 | 4,353.40 | −34.50 | −0.79% | 0.00 cr | 4,355.05 | 58.4% | ₹0 cr |
| 28 Aug '26 | 4,403.70 | 4,419.50 | 4,374.40 | 4,387.90 | +24.10 | +0.55% | 0.00 cr | 4,394.62 | 53.1% | ₹0 cr |
| 27 Aug '26 | 4,424.90 | 4,450.00 | 4,350.00 | 4,363.80 | −61.10 | −1.38% | 0.00 cr | 4,402.59 | 69.4% | ₹1 cr |
| 26 Aug '26 | 4,421.90 | 4,452.00 | 4,400.00 | 4,424.90 | +29.60 | +0.67% | 0.00 cr | 4,424.98 | 68.3% | ₹1 cr |
| 25 Aug '26 | 4,331.00 | 4,414.00 | 4,331.00 | 4,395.30 | +33.20 | +0.76% | 0.00 cr | 4,383.24 | 69.3% | ₹1 cr |
| 24 Aug '26 | 4,355.10 | 4,400.00 | 4,328.30 | 4,362.10 | +5.20 | +0.12% | 0.00 cr | 4,371.36 | 68.1% | ₹0 cr |
| 21 Aug '26 | 4,310.90 | 4,403.00 | 4,304.10 | 4,356.90 | +47.40 | +1.10% | 0.00 cr | 4,358.83 | 50.1% | ₹1 cr |
| 20 Aug '26 | 4,314.10 | 4,331.40 | 4,282.00 | 4,309.50 | +17.70 | +0.41% | 0.00 cr | 4,317.85 | 70.2% | ₹0 cr |
| 19 Aug '26 | 4,386.30 | 4,391.40 | 4,275.00 | 4,291.80 | −93.90 | −2.14% | 0.00 cr | 4,310.36 | 71.5% | ₹1 cr |
| 18 Aug '26 | 4,444.80 | 4,464.00 | 4,380.00 | 4,385.70 | −59.40 | −1.34% | 0.00 cr | 4,409.69 | 66.4% | ₹1 cr |
| 17 Aug '26 | 4,504.00 | 4,520.80 | 4,428.10 | 4,445.10 | −101.90 | −2.24% | 0.00 cr | 4,454.21 | 49.8% | ₹1 cr |
| 14 Aug '26 | 4,549.50 | 4,620.00 | 4,534.00 | 4,547.00 | +13.50 | +0.30% | 0.00 cr | 4,582.58 | 58.4% | ₹2 cr |
| 13 Aug '26 | 4,750.00 | 4,750.00 | 4,502.00 | 4,533.50 | +168.50 | +3.86% | 0.00 cr | 4,615.79 | 42.1% | ₹7 cr |
| 12 Aug '26 | 4,409.20 | 4,409.20 | 4,320.20 | 4,365.00 | −25.30 | −0.58% | 0.00 cr | 4,359.96 | 52.5% | ₹0 cr |
| 11 Aug '26 | 4,364.20 | 4,420.00 | 4,310.50 | 4,390.30 | +26.10 | +0.60% | 0.00 cr | 4,369.68 | 78.6% | ₹2 cr |
| 10 Aug '26 | 4,450.00 | 4,450.00 | 4,350.00 | 4,364.20 | −6.50 | −0.15% | 0.00 cr | 4,378.88 | 47.9% | ₹1 cr |
| 07 Aug '26 | 4,314.20 | 4,410.00 | 4,314.20 | 4,370.70 | +55.70 | +1.29% | 0.00 cr | 4,363.08 | 78.0% | ₹1 cr |
| 06 Aug '26 | 4,368.20 | 4,368.20 | 4,305.00 | 4,315.00 | −23.50 | −0.54% | 0.00 cr | 4,329.53 | 65.6% | ₹1 cr |
| 05 Aug '26 | 4,379.10 | 4,379.90 | 4,305.00 | 4,338.50 | −5.80 | −0.13% | 0.00 cr | 4,350.76 | 76.7% | ₹0 cr |
| 04 Aug '26 | 4,375.00 | 4,375.00 | 4,327.00 | 4,344.30 | −2.50 | −0.06% | 0.00 cr | 4,351.98 | 76.4% | ₹0 cr |
| 03 Aug '26 | 4,302.90 | 4,382.00 | 4,302.90 | 4,346.80 | +43.90 | +1.02% | 0.00 cr | 4,355.14 | 62.3% | ₹0 cr |
| 31 Jul '26 | 4,348.30 | 4,348.30 | 4,300.00 | 4,302.90 | −14.80 | −0.34% | 0.00 cr | 4,309.07 | 76.2% | ₹0 cr |
| 30 Jul '26 | 4,300.90 | 4,335.00 | 4,285.00 | 4,317.70 | +8.30 | +0.19% | 0.00 cr | 4,303.22 | 65.5% | ₹0 cr |
| 29 Jul '26 | 4,278.40 | 4,319.90 | 4,270.00 | 4,309.40 | +69.40 | +1.64% | 0.00 cr | 4,296.14 | 74.9% | ₹0 cr |
| 28 Jul '26 | 4,335.00 | 4,343.80 | 4,230.00 | 4,240.00 | −105.20 | −2.42% | 0.00 cr | 4,270.50 | 72.5% | ₹1 cr |
| 27 Jul '26 | 4,322.00 | 4,362.00 | 4,301.00 | 4,345.20 | +33.80 | +0.78% | 0.00 cr | 4,338.03 | 60.0% | ₹0 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.
