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 | 3,206.00 | 3,207.80 | 3,151.00 | 3,158.20 | −32.60 | −1.02% | 0.00 cr | 3,175.07 | 63.5% | ₹3 cr |
| 03 Sep '26 | 3,185.00 | 3,220.00 | 3,160.00 | 3,190.80 | +33.40 | +1.06% | 0.00 cr | 3,194.40 | 58.5% | ₹5 cr |
| 02 Sep '26 | 3,155.00 | 3,186.00 | 3,134.50 | 3,157.40 | +2.40 | +0.08% | 0.00 cr | 3,167.82 | 57.8% | ₹4 cr |
| 01 Sep '26 | 3,115.00 | 3,190.00 | 3,102.50 | 3,155.00 | +31.00 | +0.99% | 0.00 cr | 3,149.63 | 50.2% | ₹5 cr |
| 31 Aug '26 | 3,181.70 | 3,193.40 | 3,100.00 | 3,124.00 | −57.60 | −1.81% | 0.01 cr | 3,134.79 | 61.9% | ₹21 cr |
| 28 Aug '26 | 3,171.00 | 3,199.00 | 3,160.10 | 3,181.60 | +0.60 | +0.02% | 0.00 cr | 3,182.68 | 70.8% | ₹6 cr |
| 27 Aug '26 | 3,185.60 | 3,200.00 | 3,165.20 | 3,181.00 | −10.20 | −0.32% | 0.00 cr | 3,184.46 | 54.3% | ₹5 cr |
| 26 Aug '26 | 3,223.90 | 3,224.00 | 3,180.10 | 3,191.20 | −7.00 | −0.22% | 0.00 cr | 3,191.39 | 63.8% | ₹5 cr |
| 25 Aug '26 | 3,277.00 | 3,277.20 | 3,192.20 | 3,198.20 | −76.40 | −2.33% | 0.00 cr | 3,214.23 | 66.3% | ₹7 cr |
| 24 Aug '26 | 3,372.00 | 3,372.00 | 3,262.00 | 3,274.60 | −78.20 | −2.33% | 0.00 cr | 3,296.56 | 76.7% | ₹7 cr |
| 21 Aug '26 | 3,321.00 | 3,372.00 | 3,310.00 | 3,352.80 | +31.80 | +0.96% | 0.00 cr | 3,349.84 | 64.1% | ₹6 cr |
| 20 Aug '26 | 3,299.00 | 3,330.00 | 3,258.10 | 3,321.00 | +49.70 | +1.52% | 0.00 cr | 3,295.34 | 75.0% | ₹6 cr |
| 19 Aug '26 | 3,254.80 | 3,299.00 | 3,221.90 | 3,271.30 | +29.20 | +0.90% | 0.00 cr | 3,273.91 | 61.2% | ₹6 cr |
| 18 Aug '26 | 3,197.40 | 3,258.00 | 3,178.10 | 3,242.10 | +44.70 | +1.40% | 0.00 cr | 3,221.20 | 59.8% | ₹4 cr |
| 17 Aug '26 | 3,240.20 | 3,240.20 | 3,180.00 | 3,197.40 | −45.50 | −1.40% | 0.00 cr | 3,196.56 | 59.4% | ₹6 cr |
| 14 Aug '26 | 3,264.00 | 3,297.00 | 3,231.00 | 3,242.90 | −5.70 | −0.18% | 0.00 cr | 3,251.57 | 62.8% | ₹2 cr |
| 13 Aug '26 | 3,232.80 | 3,260.00 | 3,232.00 | 3,248.60 | +5.00 | +0.15% | 0.00 cr | 3,248.72 | 56.9% | ₹2 cr |
| 12 Aug '26 | 3,304.50 | 3,305.40 | 3,232.00 | 3,243.60 | −59.60 | −1.80% | 0.00 cr | 3,259.11 | 68.3% | ₹7 cr |
| 11 Aug '26 | 3,323.00 | 3,327.10 | 3,297.00 | 3,303.20 | −23.80 | −0.72% | 0.00 cr | 3,306.67 | 65.0% | ₹5 cr |
| 10 Aug '26 | 3,340.00 | 3,341.90 | 3,321.10 | 3,327.00 | −22.40 | −0.67% | 0.00 cr | 3,328.82 | 62.8% | ₹4 cr |
| 07 Aug '26 | 3,343.00 | 3,352.90 | 3,320.20 | 3,349.40 | −3.20 | −0.10% | 0.00 cr | 3,340.14 | 69.2% | ₹9 cr |
| 06 Aug '26 | 3,329.30 | 3,360.00 | 3,305.40 | 3,352.60 | +24.20 | +0.73% | 0.00 cr | 3,333.89 | 64.8% | ₹8 cr |
| 05 Aug '26 | 3,411.20 | 3,418.60 | 3,318.30 | 3,328.40 | −65.90 | −1.94% | 0.00 cr | 3,340.51 | 54.5% | ₹11 cr |
| 04 Aug '26 | 3,389.00 | 3,401.00 | 3,363.70 | 3,394.30 | +12.50 | +0.37% | 0.00 cr | 3,390.86 | 50.5% | ₹6 cr |
| 03 Aug '26 | 3,330.00 | 3,407.50 | 3,330.00 | 3,381.80 | +63.80 | +1.92% | 0.01 cr | 3,380.30 | 61.4% | ₹20 cr |
| 31 Jul '26 | 3,399.00 | 3,399.00 | 3,290.00 | 3,318.00 | −48.30 | −1.43% | 0.00 cr | 3,316.92 | 49.8% | ₹13 cr |
| 30 Jul '26 | 3,420.10 | 3,420.10 | 3,356.00 | 3,366.30 | −53.60 | −1.57% | 0.00 cr | 3,380.16 | 59.1% | ₹7 cr |
| 29 Jul '26 | 3,450.00 | 3,450.00 | 3,378.10 | 3,419.90 | +56.70 | +1.69% | 0.01 cr | 3,400.53 | 73.3% | ₹50 cr |
| 28 Jul '26 | 3,370.00 | 3,400.00 | 3,354.70 | 3,363.20 | −5.60 | −0.17% | 0.00 cr | 3,375.78 | 52.4% | ₹3 cr |
| 27 Jul '26 | 3,429.00 | 3,429.00 | 3,351.50 | 3,368.80 | −20.10 | −0.59% | 0.00 cr | 3,374.69 | 64.2% | ₹3 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.
