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 | 3,410.00 | 3,410.60 | 3,350.00 | 3,367.30 | −6.20 | −0.18% | 0.00 cr | 3,381.37 | 66.7% | ₹14 cr |
| 03 Sep '26 | 3,334.70 | 3,409.00 | 3,312.60 | 3,373.50 | +38.20 | +1.15% | 0.00 cr | 3,374.14 | 66.0% | ₹17 cr |
| 02 Sep '26 | 3,323.60 | 3,397.80 | 3,303.30 | 3,335.30 | −10.60 | −0.32% | 0.01 cr | 3,338.43 | 62.2% | ₹21 cr |
| 01 Sep '26 | 3,484.80 | 3,484.80 | 3,309.70 | 3,345.90 | −128.20 | −3.69% | 0.01 cr | 3,366.45 | 57.0% | ₹42 cr |
| 31 Aug '26 | 3,494.00 | 3,494.00 | 3,452.90 | 3,474.10 | +16.10 | +0.47% | 0.00 cr | 3,474.57 | 67.4% | ₹13 cr |
| 28 Aug '26 | 3,450.10 | 3,490.00 | 3,402.50 | 3,458.00 | +1.40 | +0.04% | 0.00 cr | 3,466.26 | 63.6% | ₹7 cr |
| 27 Aug '26 | 3,480.00 | 3,489.00 | 3,450.00 | 3,456.60 | −1.80 | −0.05% | 0.00 cr | 3,471.09 | 68.9% | ₹10 cr |
| 26 Aug '26 | 3,480.00 | 3,480.00 | 3,443.50 | 3,458.40 | +13.60 | +0.39% | 0.00 cr | 3,461.41 | 58.0% | ₹9 cr |
| 25 Aug '26 | 3,446.70 | 3,470.10 | 3,420.20 | 3,444.80 | −1.90 | −0.06% | 0.00 cr | 3,441.44 | 67.5% | ₹11 cr |
| 24 Aug '26 | 3,497.00 | 3,510.00 | 3,440.00 | 3,446.70 | −33.00 | −0.95% | 0.01 cr | 3,453.26 | 69.3% | ₹19 cr |
| 21 Aug '26 | 3,455.00 | 3,497.50 | 3,442.10 | 3,479.70 | +29.40 | +0.85% | 0.00 cr | 3,476.50 | 60.7% | ₹17 cr |
| 20 Aug '26 | 3,467.80 | 3,493.80 | 3,440.00 | 3,450.30 | −17.50 | −0.50% | 0.01 cr | 3,459.53 | 69.2% | ₹18 cr |
| 19 Aug '26 | 3,410.00 | 3,485.90 | 3,410.00 | 3,467.80 | +13.20 | +0.38% | 0.00 cr | 3,457.67 | 65.7% | ₹16 cr |
| 18 Aug '26 | 3,444.00 | 3,484.20 | 3,409.00 | 3,454.60 | +5.60 | +0.16% | 0.01 cr | 3,446.22 | 72.7% | ₹31 cr |
| 17 Aug '26 | 3,510.40 | 3,510.40 | 3,426.10 | 3,449.00 | −33.20 | −0.95% | 0.01 cr | 3,466.82 | 66.1% | ₹48 cr |
| 14 Aug '26 | 3,501.00 | 3,541.50 | 3,451.50 | 3,482.20 | −46.60 | −1.32% | 0.01 cr | 3,509.10 | 70.4% | ₹22 cr |
| 13 Aug '26 | 3,580.60 | 3,580.60 | 3,518.40 | 3,528.80 | −51.80 | −1.45% | 0.01 cr | 3,538.45 | 64.3% | ₹28 cr |
| 12 Aug '26 | 3,582.10 | 3,603.20 | 3,552.50 | 3,580.60 | −6.10 | −0.17% | 0.00 cr | 3,580.49 | 67.4% | ₹18 cr |
| 11 Aug '26 | 3,625.50 | 3,636.40 | 3,575.00 | 3,586.70 | −26.00 | −0.72% | 0.01 cr | 3,594.73 | 64.8% | ₹18 cr |
| 10 Aug '26 | 3,640.10 | 3,678.00 | 3,597.30 | 3,612.70 | −31.40 | −0.86% | 0.01 cr | 3,621.54 | 65.1% | ₹20 cr |
| 07 Aug '26 | 3,660.00 | 3,690.80 | 3,621.00 | 3,644.10 | −15.90 | −0.43% | 0.00 cr | 3,653.23 | 57.6% | ₹11 cr |
| 06 Aug '26 | 3,645.00 | 3,697.60 | 3,601.80 | 3,660.00 | +12.00 | +0.33% | 0.00 cr | 3,668.16 | 57.5% | ₹11 cr |
| 05 Aug '26 | 3,670.00 | 3,731.00 | 3,626.50 | 3,648.00 | −12.50 | −0.34% | 0.01 cr | 3,694.02 | 66.3% | ₹33 cr |
| 04 Aug '26 | 3,585.00 | 3,678.00 | 3,571.40 | 3,660.50 | +63.50 | +1.77% | 0.01 cr | 3,637.75 | 63.7% | ₹40 cr |
| 03 Aug '26 | 3,680.00 | 3,680.00 | 3,585.00 | 3,597.00 | −20.10 | −0.56% | 0.01 cr | 3,618.68 | 61.0% | ₹38 cr |
| 31 Jul '26 | 3,591.00 | 3,663.00 | 3,556.10 | 3,617.10 | +44.10 | +1.23% | 0.01 cr | 3,609.21 | 57.2% | ₹26 cr |
| 30 Jul '26 | 3,707.10 | 3,730.00 | 3,500.00 | 3,573.00 | −134.30 | −3.62% | 0.04 cr | 3,617.62 | 32.8% | ₹141 cr |
| 29 Jul '26 | 3,629.20 | 3,723.80 | 3,603.60 | 3,707.30 | +78.10 | +2.15% | 0.01 cr | 3,654.72 | 62.9% | ₹30 cr |
| 28 Jul '26 | 3,655.00 | 3,664.90 | 3,594.10 | 3,629.20 | +5.60 | +0.15% | 0.00 cr | 3,619.70 | 70.6% | ₹17 cr |
| 27 Jul '26 | 3,613.40 | 3,655.00 | 3,585.00 | 3,623.60 | +28.40 | +0.79% | 0.00 cr | 3,616.49 | 62.9% | ₹15 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.
