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 | 3,808.80 | 3,833.80 | 3,733.70 | 3,782.60 | −7.00 | −0.18% | 0.01 cr | 3,780.75 | 52.5% | ₹38 cr |
| 03 Sep '26 | 3,850.80 | 3,892.20 | 3,775.00 | 3,789.60 | −21.00 | −0.55% | 0.01 cr | 3,818.51 | 48.5% | ₹34 cr |
| 02 Sep '26 | 3,883.50 | 3,925.50 | 3,782.00 | 3,810.60 | −92.40 | −2.37% | 0.01 cr | 3,822.12 | 50.3% | ₹53 cr |
| 01 Sep '26 | 4,084.90 | 4,084.90 | 3,861.10 | 3,903.00 | −115.00 | −2.86% | 0.02 cr | 3,939.79 | 32.6% | ₹88 cr |
| 31 Aug '26 | 3,858.90 | 4,051.00 | 3,820.60 | 4,018.00 | +159.00 | +4.12% | 0.03 cr | 3,979.36 | 59.1% | ₹116 cr |
| 28 Aug '26 | 3,858.00 | 3,913.10 | 3,830.10 | 3,859.00 | +16.20 | +0.42% | 0.01 cr | 3,866.74 | 48.2% | ₹25 cr |
| 27 Aug '26 | 3,836.60 | 3,897.90 | 3,805.00 | 3,842.80 | +6.20 | +0.16% | 0.01 cr | 3,854.57 | 45.9% | ₹31 cr |
| 26 Aug '26 | 3,790.50 | 3,898.80 | 3,761.00 | 3,836.60 | +46.10 | +1.22% | 0.01 cr | 3,855.59 | 49.5% | ₹55 cr |
| 25 Aug '26 | 3,858.00 | 3,887.90 | 3,770.50 | 3,790.50 | −53.80 | −1.40% | 0.01 cr | 3,811.68 | 46.1% | ₹28 cr |
| 24 Aug '26 | 3,876.90 | 3,924.90 | 3,828.70 | 3,844.30 | −32.60 | −0.84% | 0.01 cr | 3,887.69 | 47.3% | ₹53 cr |
| 21 Aug '26 | 3,897.00 | 3,929.50 | 3,860.00 | 3,876.90 | −23.30 | −0.60% | 0.01 cr | 3,886.98 | 49.9% | ₹36 cr |
| 20 Aug '26 | 3,938.10 | 3,961.10 | 3,860.00 | 3,900.20 | +5.90 | +0.15% | 0.01 cr | 3,899.14 | 47.3% | ₹36 cr |
| 19 Aug '26 | 3,990.00 | 3,999.60 | 3,857.50 | 3,894.30 | −108.90 | −2.72% | 0.01 cr | 3,899.30 | 52.1% | ₹56 cr |
| 18 Aug '26 | 4,000.00 | 4,040.40 | 3,942.50 | 4,003.20 | +1.20 | +0.03% | 0.02 cr | 4,000.89 | 52.0% | ₹69 cr |
| 17 Aug '26 | 3,938.50 | 4,019.90 | 3,893.50 | 4,002.00 | +77.40 | +1.97% | 0.02 cr | 3,966.56 | 41.4% | ₹76 cr |
| 14 Aug '26 | 3,837.90 | 4,038.00 | 3,795.50 | 3,924.60 | +138.60 | +3.66% | 0.07 cr | 3,962.13 | 33.1% | ₹273 cr |
| 13 Aug '26 | 3,875.00 | 3,875.00 | 3,600.00 | 3,786.00 | −92.30 | −2.38% | 0.10 cr | 3,728.76 | 38.8% | ₹362 cr |
| 12 Aug '26 | 3,685.10 | 3,933.00 | 3,665.30 | 3,878.30 | +193.20 | +5.24% | 0.03 cr | 3,811.29 | 44.1% | ₹125 cr |
| 11 Aug '26 | 3,765.00 | 3,798.90 | 3,636.00 | 3,685.10 | −127.30 | −3.34% | 0.03 cr | 3,701.44 | 51.1% | ₹126 cr |
| 10 Aug '26 | 3,863.80 | 3,938.00 | 3,800.00 | 3,812.40 | −51.40 | −1.33% | 0.02 cr | 3,871.29 | 45.0% | ₹75 cr |
| 07 Aug '26 | 3,787.30 | 3,880.10 | 3,760.20 | 3,863.80 | +76.50 | +2.02% | 0.02 cr | 3,838.83 | 50.4% | ₹75 cr |
| 06 Aug '26 | 3,750.10 | 3,870.00 | 3,732.30 | 3,787.30 | +44.50 | +1.19% | 0.03 cr | 3,812.79 | 46.6% | ₹133 cr |
| 05 Aug '26 | 3,544.70 | 3,776.00 | 3,544.00 | 3,742.80 | +234.10 | +6.67% | 0.04 cr | 3,683.92 | 41.7% | ₹162 cr |
| 04 Aug '26 | 3,468.00 | 3,550.00 | 3,443.60 | 3,508.70 | +56.00 | +1.62% | 0.02 cr | 3,502.49 | 53.6% | ₹87 cr |
| 03 Aug '26 | 3,378.00 | 3,471.00 | 3,358.30 | 3,452.70 | +105.80 | +3.16% | 0.02 cr | 3,431.46 | 50.0% | ₹60 cr |
| 31 Jul '26 | 3,274.70 | 3,360.60 | 3,245.00 | 3,346.90 | +111.70 | +3.45% | 0.02 cr | 3,331.87 | 53.4% | ₹70 cr |
| 30 Jul '26 | 3,226.00 | 3,252.00 | 3,171.70 | 3,235.20 | +2.10 | +0.06% | 0.01 cr | 3,222.14 | 43.7% | ₹33 cr |
| 29 Jul '26 | 3,194.80 | 3,264.90 | 3,175.10 | 3,233.10 | +55.90 | +1.76% | 0.02 cr | 3,224.34 | 51.5% | ₹50 cr |
| 28 Jul '26 | 3,274.40 | 3,277.00 | 3,171.20 | 3,177.20 | −95.80 | −2.93% | 0.01 cr | 3,198.37 | 58.6% | ₹42 cr |
| 27 Jul '26 | 3,232.50 | 3,299.70 | 3,217.60 | 3,273.00 | +88.30 | +2.77% | 0.01 cr | 3,265.25 | 54.4% | ₹35 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.
