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 | 4,536.40 | 4,559.80 | 4,444.00 | 4,494.00 | −65.00 | −1.43% | 0.02 cr | 4,479.60 | 56.7% | ₹92 cr |
| 03 Sep '26 | 4,489.00 | 4,559.00 | 4,442.50 | 4,559.00 | +82.80 | +1.85% | 0.02 cr | 4,525.01 | 53.5% | ₹102 cr |
| 02 Sep '26 | 4,448.60 | 4,476.20 | 4,390.00 | 4,476.20 | +1.90 | +0.04% | 0.02 cr | 4,431.32 | 52.7% | ₹81 cr |
| 01 Sep '26 | 4,481.40 | 4,540.00 | 4,393.40 | 4,474.30 | −10.70 | −0.24% | 0.05 cr | 4,462.30 | 55.5% | ₹211 cr |
| 31 Aug '26 | 4,582.60 | 4,603.00 | 4,471.10 | 4,485.00 | −120.00 | −2.61% | 0.05 cr | 4,497.60 | 69.5% | ₹216 cr |
| 28 Aug '26 | 4,600.80 | 4,615.00 | 4,574.30 | 4,605.00 | −1.00 | −0.02% | 0.01 cr | 4,602.22 | 68.1% | ₹65 cr |
| 27 Aug '26 | 4,617.90 | 4,650.60 | 4,574.30 | 4,606.00 | −8.00 | −0.17% | 0.02 cr | 4,597.34 | 60.8% | ₹98 cr |
| 26 Aug '26 | 4,677.50 | 4,680.00 | 4,602.20 | 4,614.00 | −16.00 | −0.35% | 0.02 cr | 4,629.70 | 68.2% | ₹108 cr |
| 25 Aug '26 | 4,600.00 | 4,651.10 | 4,571.60 | 4,630.00 | +30.00 | +0.65% | 0.02 cr | 4,623.56 | 62.4% | ₹109 cr |
| 24 Aug '26 | 4,632.00 | 4,634.90 | 4,562.00 | 4,600.00 | −39.80 | −0.86% | 0.02 cr | 4,602.38 | 57.1% | ₹105 cr |
| 21 Aug '26 | 4,705.00 | 4,724.00 | 4,615.00 | 4,639.80 | −56.20 | −1.20% | 0.02 cr | 4,642.56 | 51.0% | ₹81 cr |
| 20 Aug '26 | 4,710.80 | 4,734.70 | 4,676.90 | 4,696.00 | +0.00 | +0.00% | 0.04 cr | 4,700.95 | 57.5% | ₹196 cr |
| 19 Aug '26 | 4,720.20 | 4,747.00 | 4,633.00 | 4,696.00 | −36.90 | −0.78% | 0.03 cr | 4,682.84 | 48.8% | ₹123 cr |
| 18 Aug '26 | 4,695.00 | 4,732.90 | 4,625.50 | 4,732.90 | +39.50 | +0.84% | 0.04 cr | 4,684.92 | 50.4% | ₹194 cr |
| 17 Aug '26 | 4,657.80 | 4,693.40 | 4,612.50 | 4,693.40 | +43.40 | +0.93% | 0.02 cr | 4,655.45 | 59.6% | ₹99 cr |
| 14 Aug '26 | 4,670.50 | 4,670.50 | 4,575.60 | 4,650.00 | −25.20 | −0.54% | 0.03 cr | 4,626.55 | 57.5% | ₹144 cr |
| 13 Aug '26 | 4,533.00 | 4,675.20 | 4,525.20 | 4,675.20 | +142.20 | +3.14% | 0.04 cr | 4,613.79 | 42.7% | ₹185 cr |
| 12 Aug '26 | 4,553.00 | 4,553.00 | 4,485.00 | 4,533.00 | −12.00 | −0.26% | 0.02 cr | 4,522.99 | 61.5% | ₹107 cr |
| 11 Aug '26 | 4,564.00 | 4,566.30 | 4,508.00 | 4,545.00 | −5.00 | −0.11% | 0.02 cr | 4,532.94 | 63.4% | ₹96 cr |
| 10 Aug '26 | 4,494.00 | 4,582.00 | 4,470.10 | 4,550.00 | +51.00 | +1.13% | 0.04 cr | 4,544.28 | 57.6% | ₹176 cr |
| 07 Aug '26 | 4,477.60 | 4,499.00 | 4,431.70 | 4,499.00 | +29.00 | +0.65% | 0.03 cr | 4,459.71 | 56.2% | ₹133 cr |
| 06 Aug '26 | 4,561.00 | 4,577.10 | 4,410.80 | 4,470.00 | −80.00 | −1.76% | 0.04 cr | 4,478.66 | 59.6% | ₹194 cr |
| 05 Aug '26 | 4,472.00 | 4,590.30 | 4,452.70 | 4,550.00 | +100.00 | +2.25% | 0.06 cr | 4,529.83 | 50.2% | ₹291 cr |
| 04 Aug '26 | 4,455.00 | 4,484.80 | 4,414.30 | 4,450.00 | −9.10 | −0.20% | 0.03 cr | 4,454.33 | 62.8% | ₹151 cr |
| 03 Aug '26 | 4,350.80 | 4,459.10 | 4,349.90 | 4,459.10 | +118.30 | +2.73% | 0.04 cr | 4,424.73 | 58.0% | ₹156 cr |
| 31 Jul '26 | 4,374.90 | 4,390.00 | 4,321.00 | 4,340.80 | −25.80 | −0.59% | 0.04 cr | 4,351.50 | 58.5% | ₹160 cr |
| 30 Jul '26 | 4,374.50 | 4,494.40 | 4,341.00 | 4,366.60 | −7.20 | −0.16% | 0.07 cr | 4,417.96 | 40.3% | ₹306 cr |
| 29 Jul '26 | 4,338.60 | 4,454.00 | 4,270.00 | 4,373.80 | +84.10 | +1.96% | 0.14 cr | 4,370.76 | 42.1% | ₹634 cr |
| 28 Jul '26 | 4,171.00 | 4,350.00 | 4,080.10 | 4,289.70 | +140.20 | +3.38% | 0.15 cr | 4,184.39 | 27.4% | ₹647 cr |
| 27 Jul '26 | 4,120.00 | 4,201.00 | 4,117.70 | 4,149.50 | +58.20 | +1.42% | 0.05 cr | 4,155.59 | 55.2% | ₹214 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.
