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 | 4,551.30 | 4,568.90 | 4,420.00 | 4,536.90 | −14.40 | −0.32% | 0.01 cr | 4,492.74 | 48.4% | ₹31 cr |
| 03 Sep '26 | 4,603.50 | 4,603.50 | 4,518.10 | 4,551.30 | −49.10 | −1.07% | 0.00 cr | 4,559.84 | 52.9% | ₹16 cr |
| 02 Sep '26 | 4,570.00 | 4,613.00 | 4,422.20 | 4,600.40 | +2.20 | +0.05% | 0.01 cr | 4,526.00 | 55.7% | ₹43 cr |
| 01 Sep '26 | 4,590.00 | 4,640.90 | 4,540.00 | 4,598.20 | −11.00 | −0.24% | 0.01 cr | 4,607.37 | 57.1% | ₹49 cr |
| 31 Aug '26 | 4,572.20 | 4,630.00 | 4,469.60 | 4,609.20 | +37.00 | +0.81% | 0.01 cr | 4,584.36 | 56.9% | ₹49 cr |
| 28 Aug '26 | 4,500.00 | 4,613.80 | 4,444.20 | 4,572.20 | +73.80 | +1.64% | 0.00 cr | 4,537.06 | 44.8% | ₹22 cr |
| 27 Aug '26 | 4,601.00 | 4,627.90 | 4,434.20 | 4,498.40 | −111.60 | −2.42% | 0.01 cr | 4,509.07 | 42.0% | ₹33 cr |
| 26 Aug '26 | 4,692.00 | 4,692.00 | 4,572.00 | 4,610.00 | −19.90 | −0.43% | 0.01 cr | 4,621.04 | 61.8% | ₹43 cr |
| 25 Aug '26 | 4,785.80 | 4,785.80 | 4,570.60 | 4,629.90 | −116.90 | −2.46% | 0.01 cr | 4,628.93 | 58.2% | ₹56 cr |
| 24 Aug '26 | 4,615.00 | 4,785.80 | 4,557.20 | 4,746.80 | +146.70 | +3.19% | 0.02 cr | 4,706.90 | 56.9% | ₹84 cr |
| 21 Aug '26 | 4,550.00 | 4,645.80 | 4,453.00 | 4,600.10 | +86.30 | +1.91% | 0.01 cr | 4,578.40 | 49.2% | ₹40 cr |
| 20 Aug '26 | 4,510.90 | 4,525.20 | 4,450.10 | 4,513.80 | +59.80 | +1.34% | 0.01 cr | 4,499.38 | 71.1% | ₹32 cr |
| 19 Aug '26 | 4,521.00 | 4,521.00 | 4,411.40 | 4,454.00 | −55.10 | −1.22% | 0.00 cr | 4,462.13 | 52.1% | ₹21 cr |
| 18 Aug '26 | 4,500.00 | 4,589.00 | 4,410.20 | 4,509.10 | +72.50 | +1.63% | 0.01 cr | 4,495.84 | 45.0% | ₹59 cr |
| 17 Aug '26 | 4,492.40 | 4,525.00 | 4,401.00 | 4,436.60 | −55.80 | −1.24% | 0.00 cr | 4,460.85 | 50.6% | ₹22 cr |
| 14 Aug '26 | 4,455.00 | 4,515.80 | 4,455.00 | 4,492.40 | +4.70 | +0.10% | 0.00 cr | 4,484.02 | 59.9% | ₹14 cr |
| 13 Aug '26 | 4,503.30 | 4,552.90 | 4,402.30 | 4,487.70 | +9.00 | +0.20% | 0.01 cr | 4,489.05 | 54.1% | ₹26 cr |
| 12 Aug '26 | 4,419.10 | 4,588.00 | 4,400.00 | 4,478.70 | +59.60 | +1.35% | 0.01 cr | 4,515.35 | 48.5% | ₹37 cr |
| 11 Aug '26 | 4,450.00 | 4,475.00 | 4,341.00 | 4,419.10 | +8.50 | +0.19% | 0.00 cr | 4,429.39 | 51.0% | ₹21 cr |
| 10 Aug '26 | 4,392.80 | 4,474.80 | 4,351.00 | 4,410.60 | +17.80 | +0.41% | 0.01 cr | 4,433.63 | 53.0% | ₹25 cr |
| 07 Aug '26 | 4,300.00 | 4,469.80 | 4,296.10 | 4,392.80 | +67.40 | +1.56% | 0.01 cr | 4,399.21 | 55.0% | ₹25 cr |
| 06 Aug '26 | 4,510.00 | 4,510.00 | 4,312.50 | 4,325.40 | −115.40 | −2.60% | 0.00 cr | 4,385.52 | 52.3% | ₹16 cr |
| 05 Aug '26 | 4,288.00 | 4,532.80 | 4,212.10 | 4,440.80 | +38.10 | +0.87% | 0.01 cr | 4,440.47 | 42.5% | ₹60 cr |
| 04 Aug '26 | 4,525.00 | 4,549.00 | 4,090.00 | 4,402.70 | −121.70 | −2.69% | 0.01 cr | 4,480.75 | 53.1% | ₹27 cr |
| 03 Aug '26 | 4,441.00 | 4,547.00 | 4,430.40 | 4,524.40 | +129.20 | +2.94% | 0.01 cr | 4,512.10 | 61.0% | ₹30 cr |
| 31 Jul '26 | 4,334.50 | 4,417.00 | 4,313.10 | 4,395.20 | +55.70 | +1.28% | 0.00 cr | 4,365.46 | 46.9% | ₹17 cr |
| 30 Jul '26 | 4,285.50 | 4,369.70 | 4,258.10 | 4,339.50 | +24.30 | +0.56% | 0.00 cr | 4,318.14 | 46.1% | ₹13 cr |
| 29 Jul '26 | 4,280.00 | 4,376.90 | 4,250.60 | 4,315.20 | +44.90 | +1.05% | 0.00 cr | 4,323.78 | 46.6% | ₹16 cr |
| 28 Jul '26 | 4,231.00 | 4,288.10 | 4,200.00 | 4,270.30 | +28.50 | +0.67% | 0.00 cr | 4,245.94 | 46.0% | ₹21 cr |
| 27 Jul '26 | 4,172.50 | 4,279.00 | 4,172.50 | 4,241.80 | +81.90 | +1.97% | 0.00 cr | 4,239.21 | 51.9% | ₹16 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.
