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 | 3,265.00 | 3,310.00 | 3,240.00 | 3,278.30 | +11.20 | +0.34% | 0.01 cr | 3,274.70 | 48.9% | ₹25 cr |
| 03 Sep '26 | 3,199.00 | 3,278.60 | 3,162.80 | 3,267.10 | +94.60 | +2.98% | 0.01 cr | 3,246.02 | 44.9% | ₹37 cr |
| 02 Sep '26 | 3,220.10 | 3,287.50 | 3,147.00 | 3,172.50 | −93.80 | −2.87% | 0.02 cr | 3,187.99 | 45.1% | ₹48 cr |
| 01 Sep '26 | 3,244.00 | 3,285.00 | 3,186.00 | 3,266.30 | −6.00 | −0.18% | 0.02 cr | 3,231.46 | 46.2% | ₹58 cr |
| 31 Aug '26 | 3,252.80 | 3,349.00 | 3,216.00 | 3,272.30 | +1.90 | +0.06% | 0.02 cr | 3,291.70 | 51.7% | ₹65 cr |
| 28 Aug '26 | 3,302.30 | 3,310.00 | 3,244.00 | 3,270.40 | −18.60 | −0.57% | 0.01 cr | 3,272.00 | 43.8% | ₹29 cr |
| 27 Aug '26 | 3,235.00 | 3,333.00 | 3,222.90 | 3,289.00 | +50.70 | +1.57% | 0.01 cr | 3,288.12 | 45.2% | ₹38 cr |
| 26 Aug '26 | 3,228.90 | 3,272.40 | 3,213.30 | 3,238.30 | +10.70 | +0.33% | 0.01 cr | 3,242.54 | 37.0% | ₹21 cr |
| 25 Aug '26 | 3,268.00 | 3,289.20 | 3,182.50 | 3,227.60 | −41.20 | −1.26% | 0.01 cr | 3,221.82 | 41.3% | ₹45 cr |
| 24 Aug '26 | 3,325.60 | 3,391.80 | 3,251.00 | 3,268.80 | −52.20 | −1.57% | 0.01 cr | 3,326.29 | 47.5% | ₹34 cr |
| 21 Aug '26 | 3,348.90 | 3,385.10 | 3,301.00 | 3,321.00 | −29.00 | −0.87% | 0.01 cr | 3,336.63 | 37.6% | ₹36 cr |
| 20 Aug '26 | 3,384.30 | 3,406.30 | 3,330.10 | 3,350.00 | −17.20 | −0.51% | 0.01 cr | 3,362.31 | 46.9% | ₹23 cr |
| 19 Aug '26 | 3,370.00 | 3,390.00 | 3,299.40 | 3,367.20 | −6.50 | −0.19% | 0.01 cr | 3,346.32 | 52.7% | ₹40 cr |
| 18 Aug '26 | 3,395.00 | 3,450.00 | 3,350.00 | 3,373.70 | −22.60 | −0.67% | 0.01 cr | 3,382.03 | 43.7% | ₹23 cr |
| 17 Aug '26 | 3,365.00 | 3,433.20 | 3,358.60 | 3,396.30 | +31.30 | +0.93% | 0.01 cr | 3,403.21 | 41.7% | ₹24 cr |
| 14 Aug '26 | 3,407.00 | 3,441.10 | 3,340.00 | 3,365.00 | −41.90 | −1.23% | 0.01 cr | 3,390.26 | 43.3% | ₹21 cr |
| 13 Aug '26 | 3,434.00 | 3,474.00 | 3,380.00 | 3,406.90 | −27.10 | −0.79% | 0.01 cr | 3,417.10 | 39.1% | ₹32 cr |
| 12 Aug '26 | 3,457.90 | 3,496.30 | 3,402.50 | 3,434.00 | −23.90 | −0.69% | 0.02 cr | 3,448.33 | 41.9% | ₹52 cr |
| 11 Aug '26 | 3,356.90 | 3,615.20 | 3,337.40 | 3,457.90 | +90.50 | +2.69% | 0.07 cr | 3,507.62 | 32.9% | ₹250 cr |
| 10 Aug '26 | 3,131.80 | 3,384.80 | 3,131.80 | 3,367.40 | +205.10 | +6.49% | 0.04 cr | 3,281.45 | 31.6% | ₹134 cr |
| 07 Aug '26 | 3,335.00 | 3,347.00 | 3,140.90 | 3,162.30 | −204.00 | −6.06% | 0.03 cr | 3,231.26 | 45.6% | ₹87 cr |
| 06 Aug '26 | 3,170.10 | 3,434.00 | 3,166.50 | 3,366.30 | +190.10 | +5.99% | 0.06 cr | 3,362.03 | 38.6% | ₹217 cr |
| 05 Aug '26 | 3,075.90 | 3,195.00 | 3,075.90 | 3,176.20 | +100.50 | +3.27% | 0.02 cr | 3,149.18 | 52.5% | ₹77 cr |
| 04 Aug '26 | 3,053.90 | 3,122.00 | 3,041.20 | 3,075.70 | +19.70 | +0.64% | 0.02 cr | 3,077.89 | 64.5% | ₹60 cr |
| 03 Aug '26 | 3,065.00 | 3,096.60 | 3,034.80 | 3,056.00 | −5.40 | −0.18% | 0.01 cr | 3,070.46 | 51.9% | ₹32 cr |
| 31 Jul '26 | 3,029.10 | 3,099.00 | 3,028.20 | 3,061.40 | +32.30 | +1.07% | 0.01 cr | 3,066.27 | 54.4% | ₹43 cr |
| 30 Jul '26 | 3,016.40 | 3,050.90 | 2,985.50 | 3,029.10 | −15.10 | −0.50% | 0.01 cr | 3,020.40 | 45.9% | ₹29 cr |
| 29 Jul '26 | 3,052.00 | 3,077.70 | 2,993.00 | 3,044.20 | −7.60 | −0.25% | 0.01 cr | 3,032.79 | 40.4% | ₹40 cr |
| 28 Jul '26 | 3,049.90 | 3,069.10 | 2,975.10 | 3,051.80 | +2.10 | +0.07% | 0.02 cr | 3,027.72 | 54.4% | ₹58 cr |
| 27 Jul '26 | 2,976.40 | 3,064.00 | 2,957.70 | 3,049.70 | +80.00 | +2.69% | 0.02 cr | 3,031.29 | 45.6% | ₹57 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.
