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 | 4,045.20 | 4,104.50 | 4,023.50 | 4,065.30 | +23.70 | +0.59% | 0.00 cr | 4,077.11 | 57.4% | ₹7 cr |
| 03 Sep '26 | 3,995.40 | 4,097.70 | 3,974.00 | 4,041.60 | +46.20 | +1.16% | 0.00 cr | 4,015.26 | 63.9% | ₹5 cr |
| 02 Sep '26 | 3,994.00 | 4,019.70 | 3,942.00 | 3,995.40 | −19.00 | −0.47% | 0.00 cr | 3,988.25 | 50.3% | ₹7 cr |
| 01 Sep '26 | 4,050.00 | 4,062.00 | 3,980.00 | 4,014.40 | −28.50 | −0.70% | 0.00 cr | 4,012.87 | 50.0% | ₹5 cr |
| 31 Aug '26 | 4,084.20 | 4,096.10 | 3,996.10 | 4,042.90 | −41.30 | −1.01% | 0.00 cr | 4,032.46 | 53.0% | ₹6 cr |
| 28 Aug '26 | 4,101.00 | 4,106.00 | 4,014.20 | 4,084.20 | +38.40 | +0.95% | 0.00 cr | 4,073.07 | 49.9% | ₹6 cr |
| 27 Aug '26 | 3,920.00 | 4,123.80 | 3,920.00 | 4,045.80 | +98.00 | +2.48% | 0.00 cr | 4,055.88 | 48.8% | ₹15 cr |
| 26 Aug '26 | 3,919.70 | 3,958.00 | 3,877.10 | 3,947.80 | +28.10 | +0.72% | 0.00 cr | 3,944.67 | 61.5% | ₹6 cr |
| 25 Aug '26 | 3,941.20 | 3,958.80 | 3,848.80 | 3,919.70 | −1.50 | −0.04% | 0.00 cr | 3,916.84 | 45.9% | ₹8 cr |
| 24 Aug '26 | 3,890.00 | 3,959.90 | 3,890.00 | 3,921.20 | +38.10 | +0.98% | 0.00 cr | 3,936.67 | 51.8% | ₹8 cr |
| 21 Aug '26 | 3,880.80 | 3,939.90 | 3,853.00 | 3,883.10 | +15.90 | +0.41% | 0.00 cr | 3,891.19 | 44.6% | ₹9 cr |
| 20 Aug '26 | 3,939.00 | 3,961.70 | 3,846.10 | 3,867.20 | −46.10 | −1.18% | 0.00 cr | 3,887.97 | 58.4% | ₹8 cr |
| 19 Aug '26 | 3,944.00 | 3,959.00 | 3,893.00 | 3,913.30 | −30.70 | −0.78% | 0.00 cr | 3,926.53 | 54.2% | ₹7 cr |
| 18 Aug '26 | 3,861.00 | 3,970.00 | 3,861.00 | 3,944.00 | +73.00 | +1.89% | 0.00 cr | 3,928.14 | 50.8% | ₹11 cr |
| 17 Aug '26 | 3,891.10 | 3,920.00 | 3,851.30 | 3,871.00 | −33.20 | −0.85% | 0.00 cr | 3,880.52 | 59.1% | ₹10 cr |
| 14 Aug '26 | 3,965.00 | 3,965.00 | 3,880.10 | 3,904.20 | −50.60 | −1.28% | 0.00 cr | 3,911.87 | 52.4% | ₹9 cr |
| 13 Aug '26 | 3,850.00 | 3,977.00 | 3,844.40 | 3,954.80 | +100.50 | +2.61% | 0.00 cr | 3,921.57 | 44.8% | ₹18 cr |
| 12 Aug '26 | 3,972.00 | 4,069.00 | 3,784.90 | 3,854.30 | −727.40 | −15.88% | 0.03 cr | 3,897.95 | 38.1% | ₹124 cr |
| 11 Aug '26 | 4,684.10 | 4,699.90 | 4,551.10 | 4,581.70 | −102.40 | −2.19% | 0.00 cr | 4,586.26 | 50.5% | ₹9 cr |
| 10 Aug '26 | 4,645.00 | 4,750.00 | 4,583.90 | 4,684.10 | +64.00 | +1.39% | 0.00 cr | 4,702.97 | 48.7% | ₹15 cr |
| 07 Aug '26 | 4,560.00 | 4,659.00 | 4,505.20 | 4,620.10 | +87.90 | +1.94% | 0.00 cr | 4,602.55 | 51.8% | ₹8 cr |
| 06 Aug '26 | 4,480.10 | 4,568.90 | 4,459.40 | 4,532.20 | +51.80 | +1.16% | 0.00 cr | 4,519.38 | 47.4% | ₹8 cr |
| 05 Aug '26 | 4,665.00 | 4,700.00 | 4,460.00 | 4,480.40 | −183.30 | −3.93% | 0.00 cr | 4,552.14 | 51.5% | ₹17 cr |
| 04 Aug '26 | 4,670.10 | 4,700.00 | 4,600.00 | 4,663.70 | −18.80 | −0.40% | 0.00 cr | 4,658.69 | 52.6% | ₹8 cr |
| 03 Aug '26 | 4,582.00 | 4,735.00 | 4,582.00 | 4,682.50 | +102.00 | +2.23% | 0.00 cr | 4,666.30 | 55.4% | ₹12 cr |
| 31 Jul '26 | 4,492.20 | 4,655.00 | 4,465.40 | 4,580.50 | +88.30 | +1.97% | 0.00 cr | 4,584.83 | 52.5% | ₹9 cr |
| 30 Jul '26 | 4,521.00 | 4,521.30 | 4,435.00 | 4,492.20 | −42.20 | −0.93% | 0.00 cr | 4,476.74 | 62.8% | ₹8 cr |
| 29 Jul '26 | 4,448.90 | 4,590.70 | 4,423.00 | 4,534.40 | +110.70 | +2.50% | 0.00 cr | 4,535.73 | 53.8% | ₹11 cr |
| 28 Jul '26 | 4,407.10 | 4,453.00 | 4,340.00 | 4,423.70 | +16.60 | +0.38% | 0.00 cr | 4,413.32 | 60.7% | ₹7 cr |
| 27 Jul '26 | 4,315.00 | 4,416.60 | 4,225.50 | 4,407.10 | +139.40 | +3.27% | 0.00 cr | 4,351.24 | 52.3% | ₹7 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.
