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 | 5,725.00 | 6,298.50 | 5,719.50 | 6,298.50 | +572.50 | +10.00% | 0.04 cr | 6,087.72 | 25.7% | ₹260 cr |
| 03 Sep '26 | 5,370.00 | 5,790.00 | 5,291.00 | 5,726.00 | +407.50 | +7.66% | 0.02 cr | 5,628.50 | 27.6% | ₹139 cr |
| 02 Sep '26 | 5,400.00 | 5,650.00 | 5,300.00 | 5,318.50 | −94.00 | −1.74% | 0.02 cr | 5,462.33 | 26.3% | ₹86 cr |
| 01 Sep '26 | 5,268.00 | 5,499.00 | 5,169.00 | 5,412.50 | +304.50 | +5.96% | 0.02 cr | 5,350.38 | 24.5% | ₹132 cr |
| 31 Aug '26 | 5,188.00 | 5,194.00 | 5,079.00 | 5,108.00 | −78.50 | −1.51% | 0.00 cr | 5,120.08 | 53.2% | ₹18 cr |
| 28 Aug '26 | 5,242.00 | 5,295.00 | 5,171.00 | 5,186.50 | −7.50 | −0.14% | 0.00 cr | 5,217.17 | 45.2% | ₹19 cr |
| 27 Aug '26 | 5,237.00 | 5,250.00 | 5,155.00 | 5,194.00 | +3.50 | +0.07% | 0.00 cr | 5,196.20 | 62.9% | ₹20 cr |
| 26 Aug '26 | 5,232.00 | 5,335.00 | 5,170.00 | 5,190.50 | −1.50 | −0.03% | 0.01 cr | 5,245.38 | 40.9% | ₹26 cr |
| 25 Aug '26 | 5,238.00 | 5,238.00 | 5,151.50 | 5,192.00 | −12.00 | −0.23% | 0.00 cr | 5,183.39 | 39.7% | ₹16 cr |
| 24 Aug '26 | 5,356.50 | 5,356.50 | 5,181.50 | 5,204.00 | −120.00 | −2.25% | 0.00 cr | 5,265.01 | 51.7% | ₹19 cr |
| 21 Aug '26 | 5,199.00 | 5,356.00 | 5,154.00 | 5,324.00 | +164.50 | +3.19% | 0.01 cr | 5,274.54 | 38.8% | ₹43 cr |
| 20 Aug '26 | 5,279.00 | 5,304.50 | 5,135.00 | 5,159.50 | −69.00 | −1.32% | 0.00 cr | 5,222.38 | 49.0% | ₹25 cr |
| 19 Aug '26 | 5,310.00 | 5,389.50 | 5,210.00 | 5,228.50 | −81.00 | −1.53% | 0.01 cr | 5,286.06 | 43.0% | ₹32 cr |
| 18 Aug '26 | 5,264.50 | 5,398.00 | 5,200.00 | 5,309.50 | −11.50 | −0.22% | 0.01 cr | 5,297.17 | 33.2% | ₹48 cr |
| 17 Aug '26 | 5,185.00 | 5,647.50 | 5,121.50 | 5,321.00 | +186.50 | +3.63% | 0.04 cr | 5,447.91 | 25.5% | ₹217 cr |
| 14 Aug '26 | 5,190.00 | 5,360.00 | 5,075.00 | 5,134.50 | −37.50 | −0.73% | 0.01 cr | 5,208.26 | 30.9% | ₹76 cr |
| 13 Aug '26 | 5,172.00 | 5,347.00 | 5,075.00 | 5,172.00 | +0.00 | +0.00% | 0.01 cr | 5,210.46 | 26.4% | ₹58 cr |
| 12 Aug '26 | 5,200.00 | 5,270.00 | 5,125.50 | 5,172.00 | −36.50 | −0.70% | 0.01 cr | 5,191.28 | 27.4% | ₹37 cr |
| 11 Aug '26 | 5,205.00 | 5,445.00 | 5,060.50 | 5,208.50 | −18.50 | −0.35% | 0.02 cr | 5,242.33 | 29.7% | ₹115 cr |
| 10 Aug '26 | 5,598.00 | 5,598.00 | 5,152.50 | 5,227.00 | −327.00 | −5.89% | 0.01 cr | 5,350.31 | 43.6% | ₹80 cr |
| 07 Aug '26 | 5,676.00 | 5,676.50 | 5,518.50 | 5,554.00 | −118.50 | −2.09% | 0.01 cr | 5,592.55 | 40.9% | ₹54 cr |
| 06 Aug '26 | 5,773.00 | 5,884.00 | 5,608.00 | 5,672.50 | −245.00 | −4.14% | 0.02 cr | 5,773.06 | 29.7% | ₹109 cr |
| 05 Aug '26 | 5,410.00 | 5,967.50 | 5,410.00 | 5,917.50 | +492.50 | +9.08% | 0.05 cr | 5,855.24 | 31.2% | ₹303 cr |
| 04 Aug '26 | 5,470.00 | 5,544.00 | 5,281.00 | 5,425.00 | −39.00 | −0.71% | 0.01 cr | 5,406.82 | 34.3% | ₹63 cr |
| 03 Aug '26 | 5,690.00 | 5,756.00 | 5,401.00 | 5,464.00 | −221.60 | −3.90% | 0.03 cr | 5,588.92 | 34.2% | ₹144 cr |
| 31 Jul '26 | 5,550.00 | 5,987.90 | 5,252.00 | 5,685.60 | +206.40 | +3.77% | 0.18 cr | 5,698.25 | 13.2% | ₹1,025 cr |
| 30 Jul '26 | 5,024.00 | 5,479.20 | 5,020.50 | 5,479.20 | +913.20 | +20.00% | 0.15 cr | 5,279.26 | 22.2% | ₹789 cr |
| 29 Jul '26 | 3,838.00 | 4,566.00 | 3,805.00 | 4,566.00 | +761.00 | +20.00% | 0.05 cr | 4,359.69 | 42.3% | ₹207 cr |
| 28 Jul '26 | 3,907.70 | 3,910.00 | 3,771.30 | 3,805.00 | −98.80 | −2.53% | 0.01 cr | 3,817.69 | 59.5% | ₹25 cr |
| 27 Jul '26 | 3,909.80 | 3,995.00 | 3,872.00 | 3,903.80 | +59.40 | +1.55% | 0.01 cr | 3,924.86 | 48.4% | ₹22 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.
