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 | 4,042.00 | 4,042.00 | 3,974.10 | 3,977.00 | −53.00 | −1.32% | 0.02 cr | 4,002.70 | 47.1% | ₹71 cr |
| 03 Sep '26 | 4,018.90 | 4,111.90 | 4,008.10 | 4,030.00 | +11.10 | +0.28% | 0.04 cr | 4,055.27 | 35.4% | ₹158 cr |
| 02 Sep '26 | 4,024.90 | 4,029.00 | 3,966.20 | 4,018.90 | −11.10 | −0.28% | 0.03 cr | 4,001.52 | 45.8% | ₹105 cr |
| 01 Sep '26 | 4,029.90 | 4,093.20 | 3,975.10 | 4,030.00 | +0.00 | +0.00% | 0.03 cr | 4,041.81 | 48.4% | ₹128 cr |
| 31 Aug '26 | 4,061.40 | 4,068.70 | 3,997.00 | 4,030.00 | −59.00 | −1.44% | 0.02 cr | 4,030.12 | 61.9% | ₹90 cr |
| 28 Aug '26 | 4,089.30 | 4,113.00 | 4,060.00 | 4,089.00 | −6.00 | −0.15% | 0.03 cr | 4,085.11 | 53.3% | ₹114 cr |
| 27 Aug '26 | 4,050.00 | 4,128.80 | 4,050.00 | 4,095.00 | +52.00 | +1.29% | 0.05 cr | 4,090.70 | 48.2% | ₹186 cr |
| 26 Aug '26 | 4,117.00 | 4,117.00 | 4,042.10 | 4,043.00 | −47.50 | −1.16% | 0.04 cr | 4,077.07 | 54.5% | ₹153 cr |
| 25 Aug '26 | 4,114.00 | 4,149.40 | 4,060.00 | 4,090.50 | −23.50 | −0.57% | 0.06 cr | 4,097.84 | 42.4% | ₹256 cr |
| 24 Aug '26 | 3,920.00 | 4,118.20 | 3,903.30 | 4,114.00 | +194.00 | +4.95% | 0.13 cr | 4,069.61 | 30.9% | ₹536 cr |
| 21 Aug '26 | 3,880.00 | 3,960.00 | 3,879.90 | 3,920.00 | +40.00 | +1.03% | 0.04 cr | 3,910.62 | 61.8% | ₹146 cr |
| 20 Aug '26 | 3,935.10 | 3,954.80 | 3,880.00 | 3,880.00 | −18.90 | −0.48% | 0.02 cr | 3,911.82 | 36.0% | ₹74 cr |
| 19 Aug '26 | 3,940.00 | 3,956.30 | 3,875.30 | 3,898.90 | −58.10 | −1.47% | 0.01 cr | 3,903.55 | 38.4% | ₹57 cr |
| 18 Aug '26 | 3,940.20 | 3,988.50 | 3,936.40 | 3,957.00 | +14.00 | +0.36% | 0.01 cr | 3,956.76 | 35.7% | ₹48 cr |
| 17 Aug '26 | 3,940.00 | 3,966.20 | 3,910.30 | 3,943.00 | +3.00 | +0.08% | 0.02 cr | 3,934.84 | 45.9% | ₹79 cr |
| 14 Aug '26 | 3,968.10 | 4,052.00 | 3,924.00 | 3,940.00 | −47.00 | −1.18% | 0.03 cr | 3,978.86 | 36.6% | ₹119 cr |
| 13 Aug '26 | 4,020.00 | 4,024.00 | 3,951.00 | 3,987.00 | −32.00 | −0.80% | 0.02 cr | 3,985.94 | 36.0% | ₹93 cr |
| 12 Aug '26 | 4,022.00 | 4,097.90 | 3,991.70 | 4,019.00 | +8.00 | +0.20% | 0.07 cr | 4,029.97 | 23.2% | ₹289 cr |
| 11 Aug '26 | 3,924.00 | 4,040.00 | 3,854.60 | 4,011.00 | +96.70 | +2.47% | 0.13 cr | 3,939.63 | 16.7% | ₹499 cr |
| 10 Aug '26 | 3,940.20 | 3,992.60 | 3,905.00 | 3,914.30 | −25.80 | −0.65% | 0.03 cr | 3,949.87 | 40.9% | ₹103 cr |
| 07 Aug '26 | 3,955.10 | 3,984.50 | 3,921.00 | 3,940.10 | −11.90 | −0.30% | 0.02 cr | 3,949.38 | 34.9% | ₹87 cr |
| 06 Aug '26 | 3,990.40 | 4,019.00 | 3,948.80 | 3,952.00 | −28.00 | −0.70% | 0.02 cr | 3,976.15 | 39.5% | ₹85 cr |
| 05 Aug '26 | 4,035.00 | 4,069.90 | 3,955.00 | 3,980.00 | −20.50 | −0.51% | 0.04 cr | 4,004.82 | 42.1% | ₹142 cr |
| 04 Aug '26 | 3,919.60 | 4,073.80 | 3,919.60 | 4,000.50 | +100.50 | +2.58% | 0.11 cr | 4,015.81 | 23.0% | ₹445 cr |
| 03 Aug '26 | 3,741.70 | 3,905.00 | 3,694.20 | 3,900.00 | +140.00 | +3.72% | 0.06 cr | 3,866.43 | 41.6% | ₹236 cr |
| 31 Jul '26 | 3,662.10 | 3,808.40 | 3,662.10 | 3,760.00 | +101.20 | +2.77% | 0.06 cr | 3,770.08 | 34.7% | ₹213 cr |
| 30 Jul '26 | 3,650.80 | 3,665.00 | 3,582.60 | 3,658.80 | +8.00 | +0.22% | 0.02 cr | 3,626.41 | 32.9% | ₹78 cr |
| 29 Jul '26 | 3,660.00 | 3,681.10 | 3,576.10 | 3,650.80 | −30.20 | −0.82% | 0.02 cr | 3,644.31 | 29.7% | ₹85 cr |
| 28 Jul '26 | 3,700.00 | 3,712.90 | 3,620.00 | 3,681.00 | −37.00 | −1.00% | 0.03 cr | 3,654.33 | 28.4% | ₹123 cr |
| 27 Jul '26 | 3,721.00 | 3,745.00 | 3,690.00 | 3,718.00 | +28.20 | +0.76% | 0.03 cr | 3,715.10 | 41.5% | ₹102 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.
