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 | 3,328.40 | 3,358.50 | 3,200.00 | 3,347.60 | +19.10 | +0.57% | 0.01 cr | 3,291.97 | 57.9% | ₹18 cr |
| 03 Sep '26 | 3,258.40 | 3,365.00 | 3,229.20 | 3,328.50 | +91.10 | +2.81% | 0.00 cr | 3,318.61 | 41.0% | ₹6 cr |
| 02 Sep '26 | 3,341.00 | 3,341.00 | 3,215.00 | 3,237.40 | −114.90 | −3.43% | 0.00 cr | 3,255.10 | 52.0% | ₹9 cr |
| 01 Sep '26 | 3,700.00 | 3,729.80 | 3,305.40 | 3,352.30 | −322.10 | −8.77% | 0.01 cr | 3,428.06 | 34.8% | ₹33 cr |
| 31 Aug '26 | 3,404.30 | 4,105.50 | 3,365.90 | 3,674.40 | +253.10 | +7.40% | 0.00 cr | 3,607.39 | 55.8% | ₹16 cr |
| 28 Aug '26 | 3,485.00 | 3,485.00 | 3,361.60 | 3,421.30 | −52.20 | −1.50% | 0.00 cr | 3,403.93 | 55.8% | ₹9 cr |
| 27 Aug '26 | 3,405.00 | 3,509.90 | 3,351.00 | 3,473.50 | +128.40 | +3.84% | 0.01 cr | 3,440.08 | 45.0% | ₹21 cr |
| 26 Aug '26 | 3,331.70 | 3,406.00 | 3,294.10 | 3,345.10 | +9.10 | +0.27% | 0.00 cr | 3,366.57 | 52.2% | ₹5 cr |
| 25 Aug '26 | 3,321.80 | 3,359.60 | 3,283.10 | 3,336.00 | −0.80 | −0.02% | 0.00 cr | 3,324.28 | 51.7% | ₹4 cr |
| 24 Aug '26 | 3,345.00 | 3,394.20 | 3,321.50 | 3,336.80 | −16.70 | −0.50% | 0.00 cr | 3,361.46 | 79.2% | ₹6 cr |
| 21 Aug '26 | 3,389.20 | 3,389.20 | 3,320.00 | 3,353.50 | −10.00 | −0.30% | 0.00 cr | 3,347.19 | 59.4% | ₹5 cr |
| 20 Aug '26 | 3,455.00 | 3,455.00 | 3,350.10 | 3,363.50 | −30.10 | −0.89% | 0.00 cr | 3,383.65 | 48.9% | ₹4 cr |
| 19 Aug '26 | 3,373.10 | 3,423.00 | 3,301.00 | 3,393.60 | +39.50 | +1.18% | 0.00 cr | 3,389.11 | 55.1% | ₹6 cr |
| 18 Aug '26 | 3,352.00 | 3,410.00 | 3,311.10 | 3,354.10 | +16.10 | +0.48% | 0.00 cr | 3,358.19 | 53.4% | ₹6 cr |
| 17 Aug '26 | 3,317.60 | 3,352.50 | 3,276.30 | 3,338.00 | +80.90 | +2.48% | 0.00 cr | 3,326.29 | 54.2% | ₹9 cr |
| 14 Aug '26 | 3,315.00 | 3,384.90 | 3,249.50 | 3,257.10 | −67.90 | −2.04% | 0.00 cr | 3,326.94 | 82.0% | ₹15 cr |
| 13 Aug '26 | 3,369.30 | 3,391.00 | 3,276.10 | 3,325.00 | −39.20 | −1.17% | 0.04 cr | 3,325.00 | 84.3% | ₹143 cr |
| 12 Aug '26 | 3,404.00 | 3,429.90 | 3,340.00 | 3,364.20 | −37.20 | −1.09% | 0.00 cr | 3,382.42 | 41.5% | ₹5 cr |
| 11 Aug '26 | 3,400.00 | 3,434.00 | 3,296.20 | 3,401.40 | +21.70 | +0.64% | 0.01 cr | 3,369.33 | 28.6% | ₹24 cr |
| 10 Aug '26 | 3,371.90 | 3,410.00 | 3,336.90 | 3,379.70 | +7.90 | +0.23% | 0.00 cr | 3,380.02 | 46.6% | ₹7 cr |
| 07 Aug '26 | 3,263.00 | 3,412.60 | 3,247.60 | 3,371.80 | +105.10 | +3.22% | 0.00 cr | 3,359.02 | 58.1% | ₹11 cr |
| 06 Aug '26 | 3,335.60 | 3,378.90 | 3,232.50 | 3,266.70 | −68.90 | −2.07% | 0.00 cr | 3,296.16 | 50.2% | ₹3 cr |
| 05 Aug '26 | 3,296.00 | 3,389.00 | 3,255.00 | 3,335.60 | +35.00 | +1.06% | 0.00 cr | 3,338.68 | 50.7% | ₹7 cr |
| 04 Aug '26 | 3,380.00 | 3,394.50 | 3,253.20 | 3,300.60 | −58.60 | −1.74% | 0.00 cr | 3,311.69 | 58.0% | ₹11 cr |
| 03 Aug '26 | 3,319.80 | 3,385.10 | 3,270.10 | 3,359.20 | +67.20 | +2.04% | 0.00 cr | 3,324.24 | 52.7% | ₹9 cr |
| 31 Jul '26 | 3,195.60 | 3,340.90 | 3,170.00 | 3,292.00 | +70.60 | +2.19% | 0.01 cr | 3,273.22 | 42.5% | ₹17 cr |
| 30 Jul '26 | 3,157.60 | 3,239.80 | 3,090.10 | 3,221.40 | +62.90 | +1.99% | 0.00 cr | 3,200.80 | 42.6% | ₹13 cr |
| 29 Jul '26 | 3,155.90 | 3,239.90 | 3,110.00 | 3,158.50 | +69.00 | +2.23% | 0.01 cr | 3,169.42 | 31.9% | ₹34 cr |
| 28 Jul '26 | 2,870.00 | 3,120.00 | 2,865.00 | 3,089.50 | +219.50 | +7.65% | 0.01 cr | 3,048.91 | 26.4% | ₹32 cr |
| 27 Jul '26 | 2,920.90 | 3,036.00 | 2,833.30 | 2,870.00 | +11.10 | +0.39% | 0.01 cr | 2,944.52 | 45.3% | ₹39 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.
