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 | 3,950.00 | 4,004.60 | 3,871.70 | 3,956.40 | +5.80 | +0.15% | 0.01 cr | 3,949.50 | 50.8% | ₹21 cr |
| 03 Sep '26 | 3,971.30 | 3,994.60 | 3,947.70 | 3,950.60 | −16.50 | −0.42% | 0.01 cr | 3,951.65 | 83.7% | ₹20 cr |
| 02 Sep '26 | 4,000.00 | 4,014.00 | 3,944.10 | 3,967.10 | −33.10 | −0.83% | 0.00 cr | 3,973.06 | 57.7% | ₹19 cr |
| 01 Sep '26 | 4,011.00 | 4,029.00 | 3,977.00 | 4,000.20 | −14.60 | −0.36% | 0.00 cr | 3,999.10 | 66.9% | ₹17 cr |
| 31 Aug '26 | 4,018.00 | 4,040.30 | 3,961.10 | 4,014.80 | −18.60 | −0.46% | 0.01 cr | 3,999.91 | 56.1% | ₹21 cr |
| 28 Aug '26 | 4,051.10 | 4,081.00 | 4,015.00 | 4,033.40 | −17.70 | −0.44% | 0.00 cr | 4,034.56 | 64.9% | ₹20 cr |
| 27 Aug '26 | 4,001.00 | 4,084.00 | 4,001.00 | 4,051.10 | +40.90 | +1.02% | 0.01 cr | 4,042.83 | 71.3% | ₹30 cr |
| 26 Aug '26 | 4,016.00 | 4,028.00 | 3,993.50 | 4,010.20 | +7.70 | +0.19% | 0.00 cr | 4,010.14 | 62.5% | ₹7 cr |
| 25 Aug '26 | 4,020.40 | 4,020.40 | 3,975.10 | 4,002.50 | −17.90 | −0.45% | 0.00 cr | 3,994.12 | 61.5% | ₹16 cr |
| 24 Aug '26 | 4,039.00 | 4,039.00 | 3,996.00 | 4,020.40 | +2.50 | +0.06% | 0.01 cr | 4,009.95 | 64.5% | ₹38 cr |
| 21 Aug '26 | 4,050.50 | 4,080.50 | 3,990.00 | 4,017.90 | −31.40 | −0.78% | 0.01 cr | 4,022.27 | 65.6% | ₹29 cr |
| 20 Aug '26 | 4,152.40 | 4,202.60 | 4,041.00 | 4,049.30 | −55.60 | −1.35% | 0.01 cr | 4,099.00 | 57.9% | ₹21 cr |
| 19 Aug '26 | 4,080.00 | 4,138.10 | 4,069.10 | 4,104.90 | +31.60 | +0.78% | 0.00 cr | 4,105.35 | 50.5% | ₹17 cr |
| 18 Aug '26 | 4,013.20 | 4,099.90 | 4,012.60 | 4,073.30 | +44.40 | +1.10% | 0.01 cr | 4,062.47 | 61.4% | ₹44 cr |
| 17 Aug '26 | 4,040.00 | 4,070.90 | 4,019.00 | 4,028.90 | −14.30 | −0.35% | 0.01 cr | 4,036.50 | 72.2% | ₹27 cr |
| 14 Aug '26 | 4,117.00 | 4,126.00 | 4,026.10 | 4,043.20 | −68.00 | −1.65% | 0.02 cr | 4,056.92 | 84.4% | ₹69 cr |
| 13 Aug '26 | 4,144.60 | 4,188.80 | 4,082.00 | 4,111.20 | −14.60 | −0.35% | 0.00 cr | 4,128.26 | 60.5% | ₹19 cr |
| 12 Aug '26 | 4,151.30 | 4,189.90 | 4,105.50 | 4,125.80 | −25.50 | −0.61% | 0.01 cr | 4,155.37 | 55.5% | ₹25 cr |
| 11 Aug '26 | 4,064.60 | 4,210.00 | 4,063.20 | 4,151.30 | +88.10 | +2.17% | 0.01 cr | 4,165.22 | 53.9% | ₹38 cr |
| 10 Aug '26 | 4,036.00 | 4,104.60 | 4,005.20 | 4,063.20 | +28.00 | +0.69% | 0.01 cr | 4,070.52 | 58.6% | ₹31 cr |
| 07 Aug '26 | 4,036.60 | 4,088.00 | 4,020.60 | 4,035.20 | −1.10 | −0.03% | 0.00 cr | 4,056.72 | 57.4% | ₹12 cr |
| 06 Aug '26 | 4,089.00 | 4,104.30 | 4,026.00 | 4,036.30 | −53.20 | −1.30% | 0.00 cr | 4,050.04 | 62.0% | ₹14 cr |
| 05 Aug '26 | 4,074.80 | 4,143.00 | 4,046.10 | 4,089.50 | +34.00 | +0.84% | 0.00 cr | 4,111.25 | 62.2% | ₹20 cr |
| 04 Aug '26 | 4,060.00 | 4,110.00 | 4,045.00 | 4,055.50 | −13.70 | −0.34% | 0.00 cr | 4,071.90 | 51.5% | ₹11 cr |
| 03 Aug '26 | 4,079.20 | 4,138.40 | 3,978.50 | 4,069.20 | −10.00 | −0.25% | 0.00 cr | 4,098.41 | 55.9% | ₹14 cr |
| 31 Jul '26 | 4,088.00 | 4,103.60 | 4,026.10 | 4,079.20 | +39.10 | +0.97% | 0.02 cr | 4,053.86 | 73.3% | ₹76 cr |
| 30 Jul '26 | 4,168.60 | 4,168.60 | 4,025.00 | 4,040.10 | −119.70 | −2.88% | 0.00 cr | 4,064.53 | 60.5% | ₹19 cr |
| 29 Jul '26 | 4,152.00 | 4,198.50 | 4,125.30 | 4,159.80 | +15.20 | +0.37% | 0.00 cr | 4,168.29 | 43.0% | ₹11 cr |
| 28 Jul '26 | 4,185.00 | 4,188.80 | 4,082.00 | 4,144.60 | −40.90 | −0.98% | 0.01 cr | 4,110.28 | 63.6% | ₹28 cr |
| 27 Jul '26 | 4,107.80 | 4,213.20 | 4,082.10 | 4,185.50 | +77.80 | +1.89% | 0.01 cr | 4,156.06 | 66.5% | ₹37 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.
