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 | 32,000.00 | 32,195.00 | 31,545.00 | 31,650.00 | −350.00 | −1.09% | 0.01 cr | 31,736.24 | 46.8% | ₹265 cr |
| 03 Sep '26 | 32,390.00 | 32,635.00 | 31,910.00 | 32,000.00 | −200.00 | −0.62% | 0.01 cr | 32,171.71 | 39.2% | ₹206 cr |
| 02 Sep '26 | 32,595.00 | 32,595.00 | 31,750.00 | 32,200.00 | −440.00 | −1.35% | 0.01 cr | 32,029.81 | 41.7% | ₹272 cr |
| 01 Sep '26 | 33,450.00 | 33,450.00 | 32,400.00 | 32,640.00 | −1,120.00 | −3.32% | 0.01 cr | 32,675.21 | 32.5% | ₹330 cr |
| 31 Aug '26 | 33,330.00 | 33,760.00 | 32,630.00 | 33,760.00 | +430.00 | +1.29% | 0.01 cr | 32,992.68 | 44.3% | ₹247 cr |
| 28 Aug '26 | 33,840.00 | 33,840.00 | 33,235.00 | 33,330.00 | −550.00 | −1.62% | 0.00 cr | 33,451.32 | 36.8% | ₹109 cr |
| 27 Aug '26 | 33,395.00 | 34,250.00 | 33,290.00 | 33,880.00 | +755.00 | +2.28% | 0.01 cr | 33,788.99 | 30.0% | ₹297 cr |
| 26 Aug '26 | 33,375.00 | 33,600.00 | 33,105.00 | 33,125.00 | −175.00 | −0.53% | 0.00 cr | 33,300.79 | 36.3% | ₹146 cr |
| 25 Aug '26 | 33,680.00 | 33,695.00 | 33,005.00 | 33,300.00 | −540.00 | −1.60% | 0.01 cr | 33,229.46 | 28.6% | ₹294 cr |
| 24 Aug '26 | 34,360.00 | 34,975.00 | 33,570.00 | 33,840.00 | −350.00 | −1.02% | 0.01 cr | 34,159.90 | 33.0% | ₹274 cr |
| 21 Aug '26 | 33,515.00 | 34,750.00 | 33,250.00 | 34,190.00 | +680.00 | +2.03% | 0.01 cr | 34,262.51 | 27.0% | ₹357 cr |
| 20 Aug '26 | 34,045.00 | 34,045.00 | 33,305.00 | 33,510.00 | −290.00 | −0.86% | 0.01 cr | 33,581.31 | 29.2% | ₹225 cr |
| 19 Aug '26 | 35,100.00 | 35,100.00 | 33,360.00 | 33,800.00 | −1,475.00 | −4.18% | 0.02 cr | 33,842.63 | 31.5% | ₹631 cr |
| 18 Aug '26 | 35,580.00 | 35,580.00 | 35,200.00 | 35,275.00 | −175.00 | −0.49% | 0.00 cr | 35,347.23 | 39.7% | ₹168 cr |
| 17 Aug '26 | 35,735.00 | 35,850.00 | 35,390.00 | 35,450.00 | −250.00 | −0.70% | 0.01 cr | 35,618.23 | 28.9% | ₹190 cr |
| 14 Aug '26 | 35,385.00 | 36,230.00 | 35,280.00 | 35,700.00 | +340.00 | +0.96% | 0.01 cr | 35,753.58 | 35.5% | ₹407 cr |
| 13 Aug '26 | 35,900.00 | 35,920.00 | 35,130.00 | 35,360.00 | −440.00 | −1.23% | 0.01 cr | 35,475.58 | 45.3% | ₹212 cr |
| 12 Aug '26 | 35,000.00 | 35,925.00 | 34,730.00 | 35,800.00 | +800.00 | +2.29% | 0.02 cr | 35,504.26 | 41.7% | ₹641 cr |
| 11 Aug '26 | 36,230.00 | 36,590.00 | 34,730.00 | 35,000.00 | −1,050.00 | −2.91% | 0.02 cr | 35,279.19 | 33.4% | ₹762 cr |
| 10 Aug '26 | 35,000.00 | 36,390.00 | 34,225.00 | 36,050.00 | +3,450.00 | +10.58% | 0.07 cr | 35,598.24 | 18.8% | ₹2,406 cr |
| 07 Aug '26 | 31,945.00 | 32,680.00 | 31,945.00 | 32,600.00 | +700.00 | +2.19% | 0.01 cr | 32,463.92 | 39.3% | ₹296 cr |
| 06 Aug '26 | 32,000.00 | 32,145.00 | 31,140.00 | 31,900.00 | −500.00 | −1.54% | 0.01 cr | 31,841.65 | 26.5% | ₹250 cr |
| 05 Aug '26 | 32,380.00 | 32,555.00 | 32,150.00 | 32,400.00 | +395.00 | +1.23% | 0.01 cr | 32,356.63 | 38.8% | ₹182 cr |
| 04 Aug '26 | 32,005.00 | 32,695.00 | 32,000.00 | 32,005.00 | +5.00 | +0.02% | 0.01 cr | 32,376.81 | 42.3% | ₹251 cr |
| 03 Aug '26 | 32,180.00 | 32,380.00 | 31,865.00 | 32,000.00 | −175.00 | −0.54% | 0.01 cr | 32,128.08 | 38.1% | ₹186 cr |
| 31 Jul '26 | 31,900.00 | 32,750.00 | 31,900.00 | 32,175.00 | +925.00 | +2.96% | 0.02 cr | 32,359.01 | 43.7% | ₹538 cr |
| 30 Jul '26 | 31,525.00 | 31,735.00 | 31,020.00 | 31,250.00 | −425.00 | −1.34% | 0.01 cr | 31,301.38 | 38.6% | ₹351 cr |
| 29 Jul '26 | 31,350.00 | 31,960.00 | 30,625.00 | 31,675.00 | +545.00 | +1.75% | 0.02 cr | 31,319.53 | 31.8% | ₹491 cr |
| 28 Jul '26 | 31,450.00 | 31,450.00 | 30,470.00 | 31,130.00 | −420.00 | −1.33% | 0.02 cr | 30,875.55 | 34.4% | ₹611 cr |
| 27 Jul '26 | 31,400.00 | 31,755.00 | 30,900.00 | 31,550.00 | +480.00 | +1.54% | 0.01 cr | 31,405.16 | 45.8% | ₹395 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.
