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 | 4,561.00 | 4,656.30 | 4,561.00 | 4,648.70 | +70.70 | +1.54% | 0.00 cr | 4,637.33 | 67.1% | ₹9 cr |
| 03 Sep '26 | 4,551.00 | 4,622.40 | 4,533.10 | 4,578.00 | +20.80 | +0.46% | 0.00 cr | 4,576.26 | 60.8% | ₹16 cr |
| 02 Sep '26 | 4,539.00 | 4,614.90 | 4,525.00 | 4,557.20 | +17.10 | +0.38% | 0.00 cr | 4,562.47 | 59.4% | ₹16 cr |
| 01 Sep '26 | 4,540.00 | 4,560.00 | 4,521.50 | 4,540.10 | +0.10 | +0.00% | 0.00 cr | 4,540.79 | 54.6% | ₹9 cr |
| 31 Aug '26 | 4,574.40 | 4,579.00 | 4,502.10 | 4,540.00 | −34.40 | −0.75% | 0.02 cr | 4,535.82 | 71.6% | ₹105 cr |
| 28 Aug '26 | 4,636.90 | 4,646.90 | 4,545.50 | 4,574.40 | −62.50 | −1.35% | 0.00 cr | 4,579.14 | 65.3% | ₹21 cr |
| 27 Aug '26 | 4,530.00 | 4,665.70 | 4,500.00 | 4,636.90 | +97.30 | +2.14% | 0.01 cr | 4,631.09 | 59.1% | ₹24 cr |
| 26 Aug '26 | 4,518.20 | 4,572.10 | 4,518.20 | 4,539.60 | +21.40 | +0.47% | 0.00 cr | 4,547.06 | 64.4% | ₹10 cr |
| 25 Aug '26 | 4,505.10 | 4,534.00 | 4,478.00 | 4,518.20 | +13.10 | +0.29% | 0.00 cr | 4,499.16 | 64.8% | ₹9 cr |
| 24 Aug '26 | 4,509.90 | 4,559.90 | 4,470.10 | 4,505.10 | −29.40 | −0.65% | 0.00 cr | 4,513.18 | 58.3% | ₹9 cr |
| 21 Aug '26 | 4,485.80 | 4,558.40 | 4,485.80 | 4,534.50 | +31.10 | +0.69% | 0.00 cr | 4,533.02 | 56.4% | ₹13 cr |
| 20 Aug '26 | 4,488.50 | 4,525.00 | 4,479.20 | 4,503.40 | +18.30 | +0.41% | 0.00 cr | 4,503.80 | 46.8% | ₹7 cr |
| 19 Aug '26 | 4,625.40 | 4,628.90 | 4,466.00 | 4,485.10 | −134.50 | −2.91% | 0.00 cr | 4,514.87 | 60.9% | ₹17 cr |
| 18 Aug '26 | 4,525.00 | 4,658.00 | 4,510.00 | 4,619.60 | +95.70 | +2.12% | 0.01 cr | 4,605.66 | 66.8% | ₹37 cr |
| 17 Aug '26 | 4,470.50 | 4,533.30 | 4,415.70 | 4,523.90 | +53.40 | +1.19% | 0.00 cr | 4,490.42 | 72.4% | ₹21 cr |
| 14 Aug '26 | 4,540.00 | 4,540.00 | 4,440.00 | 4,470.50 | −75.50 | −1.66% | 0.00 cr | 4,478.93 | 62.4% | ₹13 cr |
| 13 Aug '26 | 4,474.50 | 4,568.20 | 4,460.90 | 4,546.00 | +72.60 | +1.62% | 0.01 cr | 4,529.85 | 70.1% | ₹27 cr |
| 12 Aug '26 | 4,477.90 | 4,528.00 | 4,401.50 | 4,473.40 | +26.00 | +0.58% | 0.00 cr | 4,440.88 | 63.9% | ₹17 cr |
| 11 Aug '26 | 4,567.00 | 4,575.00 | 4,434.10 | 4,447.40 | −121.10 | −2.65% | 0.00 cr | 4,480.41 | 59.1% | ₹15 cr |
| 10 Aug '26 | 4,600.10 | 4,631.90 | 4,540.00 | 4,568.50 | −35.70 | −0.78% | 0.00 cr | 4,586.44 | 60.1% | ₹8 cr |
| 07 Aug '26 | 4,655.00 | 4,663.00 | 4,585.00 | 4,604.20 | −43.20 | −0.93% | 0.00 cr | 4,614.64 | 57.3% | ₹10 cr |
| 06 Aug '26 | 4,699.00 | 4,738.30 | 4,630.90 | 4,647.40 | −88.60 | −1.87% | 0.00 cr | 4,677.49 | 62.2% | ₹21 cr |
| 05 Aug '26 | 4,818.90 | 4,835.00 | 4,600.00 | 4,736.00 | −43.30 | −0.91% | 0.00 cr | 4,753.71 | 59.3% | ₹20 cr |
| 04 Aug '26 | 4,849.90 | 4,919.00 | 4,742.50 | 4,779.30 | −49.40 | −1.02% | 0.01 cr | 4,806.42 | 49.1% | ₹44 cr |
| 03 Aug '26 | 4,641.60 | 4,965.30 | 4,629.80 | 4,828.70 | +163.10 | +3.50% | 0.03 cr | 4,771.86 | 34.4% | ₹148 cr |
| 31 Jul '26 | 4,499.90 | 4,685.80 | 4,461.10 | 4,665.60 | +174.70 | +3.89% | 0.02 cr | 4,587.51 | 68.6% | ₹69 cr |
| 30 Jul '26 | 4,479.90 | 4,504.50 | 4,424.60 | 4,490.90 | +10.80 | +0.24% | 0.00 cr | 4,473.72 | 65.0% | ₹14 cr |
| 29 Jul '26 | 4,422.10 | 4,498.00 | 4,422.10 | 4,480.10 | +58.00 | +1.31% | 0.00 cr | 4,471.45 | 49.3% | ₹14 cr |
| 28 Jul '26 | 4,416.80 | 4,450.50 | 4,343.10 | 4,422.10 | +5.30 | +0.12% | 0.00 cr | 4,411.02 | 61.2% | ₹18 cr |
| 27 Jul '26 | 4,447.80 | 4,489.00 | 4,380.00 | 4,416.80 | −31.00 | −0.70% | 0.00 cr | 4,419.25 | 55.1% | ₹20 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.
