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 | 3,272.40 | 3,400.00 | 3,230.10 | 3,387.40 | +146.50 | +4.52% | 0.01 cr | 3,350.19 | 37.2% | ₹22 cr |
| 03 Sep '26 | 3,264.70 | 3,302.40 | 3,220.00 | 3,240.90 | −23.90 | −0.73% | 0.00 cr | 3,263.36 | 45.4% | ₹7 cr |
| 02 Sep '26 | 3,322.10 | 3,417.70 | 3,239.60 | 3,264.80 | −79.50 | −2.38% | 0.00 cr | 3,293.98 | 51.2% | ₹13 cr |
| 01 Sep '26 | 3,430.80 | 3,456.30 | 3,302.00 | 3,344.30 | −120.20 | −3.47% | 0.01 cr | 3,367.00 | 49.4% | ₹22 cr |
| 31 Aug '26 | 3,502.00 | 3,517.00 | 3,450.00 | 3,464.50 | −43.00 | −1.23% | 0.00 cr | 3,474.39 | 53.5% | ₹8 cr |
| 28 Aug '26 | 3,480.00 | 3,520.00 | 3,440.00 | 3,507.50 | +36.50 | +1.05% | 0.00 cr | 3,490.62 | 44.6% | ₹8 cr |
| 27 Aug '26 | 3,570.00 | 3,604.90 | 3,443.20 | 3,471.00 | −99.40 | −2.78% | 0.00 cr | 3,508.42 | 48.6% | ₹10 cr |
| 26 Aug '26 | 3,556.00 | 3,610.80 | 3,532.40 | 3,570.40 | +14.40 | +0.40% | 0.00 cr | 3,572.18 | 50.1% | ₹11 cr |
| 25 Aug '26 | 3,573.20 | 3,585.90 | 3,510.00 | 3,556.00 | −17.20 | −0.48% | 0.00 cr | 3,542.64 | 52.7% | ₹9 cr |
| 24 Aug '26 | 3,610.00 | 3,650.90 | 3,540.60 | 3,573.20 | −28.50 | −0.79% | 0.00 cr | 3,591.10 | 54.3% | ₹10 cr |
| 21 Aug '26 | 3,617.30 | 3,641.80 | 3,484.80 | 3,601.70 | −15.60 | −0.43% | 0.01 cr | 3,558.67 | 62.6% | ₹45 cr |
| 20 Aug '26 | 3,706.90 | 3,706.90 | 3,599.60 | 3,617.30 | −47.00 | −1.28% | 0.00 cr | 3,628.33 | 56.1% | ₹9 cr |
| 19 Aug '26 | 3,755.10 | 3,763.90 | 3,654.80 | 3,664.30 | −72.10 | −1.93% | 0.00 cr | 3,687.24 | 52.6% | ₹12 cr |
| 18 Aug '26 | 3,555.00 | 3,753.00 | 3,545.00 | 3,736.40 | +154.00 | +4.30% | 0.01 cr | 3,668.26 | 50.6% | ₹36 cr |
| 17 Aug '26 | 3,658.00 | 3,733.40 | 3,568.90 | 3,582.40 | −59.60 | −1.64% | 0.01 cr | 3,609.05 | 59.6% | ₹21 cr |
| 14 Aug '26 | 3,632.70 | 3,755.90 | 3,610.70 | 3,642.00 | +46.30 | +1.29% | 0.01 cr | 3,673.75 | 52.3% | ₹33 cr |
| 13 Aug '26 | 3,547.00 | 3,626.00 | 3,521.00 | 3,595.70 | +51.00 | +1.44% | 0.00 cr | 3,594.12 | 53.0% | ₹9 cr |
| 12 Aug '26 | 3,568.70 | 3,572.90 | 3,500.00 | 3,544.70 | −24.00 | −0.67% | 0.00 cr | 3,537.64 | 46.4% | ₹6 cr |
| 11 Aug '26 | 3,652.00 | 3,652.10 | 3,542.40 | 3,568.70 | −82.50 | −2.26% | 0.00 cr | 3,587.64 | 57.8% | ₹12 cr |
| 10 Aug '26 | 3,569.90 | 3,696.50 | 3,508.30 | 3,651.20 | +114.70 | +3.24% | 0.01 cr | 3,632.80 | 50.1% | ₹18 cr |
| 07 Aug '26 | 3,594.00 | 3,594.00 | 3,512.40 | 3,536.50 | −57.80 | −1.61% | 0.00 cr | 3,539.21 | 45.5% | ₹6 cr |
| 06 Aug '26 | 3,459.60 | 3,659.40 | 3,455.40 | 3,594.30 | +128.40 | +3.70% | 0.01 cr | 3,601.74 | 40.6% | ₹22 cr |
| 05 Aug '26 | 3,545.40 | 3,551.90 | 3,430.00 | 3,465.90 | −57.10 | −1.62% | 0.00 cr | 3,504.85 | 48.2% | ₹10 cr |
| 04 Aug '26 | 3,470.20 | 3,567.30 | 3,470.20 | 3,523.00 | +70.00 | +2.03% | 0.00 cr | 3,529.37 | 40.0% | ₹14 cr |
| 03 Aug '26 | 3,401.60 | 3,470.00 | 3,385.00 | 3,453.00 | +68.70 | +2.03% | 0.00 cr | 3,442.47 | 45.2% | ₹11 cr |
| 31 Jul '26 | 3,359.40 | 3,420.10 | 3,333.10 | 3,384.30 | +24.90 | +0.74% | 0.00 cr | 3,391.16 | 37.9% | ₹8 cr |
| 30 Jul '26 | 3,340.00 | 3,388.20 | 3,291.90 | 3,359.40 | −7.20 | −0.21% | 0.00 cr | 3,328.85 | 40.1% | ₹15 cr |
| 29 Jul '26 | 3,435.00 | 3,435.00 | 3,350.00 | 3,366.60 | −40.70 | −1.19% | 0.00 cr | 3,374.23 | 47.5% | ₹9 cr |
| 28 Jul '26 | 3,428.00 | 3,565.70 | 3,376.00 | 3,407.30 | −7.90 | −0.23% | 0.01 cr | 3,431.10 | 34.3% | ₹34 cr |
| 27 Jul '26 | 3,466.20 | 3,609.90 | 3,401.00 | 3,415.20 | −1.60 | −0.05% | 0.01 cr | 3,502.61 | 25.6% | ₹38 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.
