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 | 3,509.90 | 3,526.40 | 3,475.00 | 3,475.00 | −33.10 | −0.94% | 0.01 cr | 3,500.10 | 60.4% | ₹49 cr |
| 03 Sep '26 | 3,530.70 | 3,558.40 | 3,472.60 | 3,508.10 | −22.50 | −0.64% | 0.02 cr | 3,499.49 | 57.1% | ₹85 cr |
| 02 Sep '26 | 3,580.00 | 3,584.10 | 3,506.00 | 3,530.60 | −74.40 | −2.06% | 0.02 cr | 3,530.78 | 56.3% | ₹63 cr |
| 01 Sep '26 | 3,570.00 | 3,661.40 | 3,563.30 | 3,605.00 | +46.00 | +1.29% | 0.02 cr | 3,603.20 | 36.3% | ₹61 cr |
| 31 Aug '26 | 3,621.50 | 3,681.00 | 3,559.00 | 3,559.00 | −77.90 | −2.14% | 0.06 cr | 3,579.98 | 87.5% | ₹208 cr |
| 28 Aug '26 | 3,615.40 | 3,710.00 | 3,581.10 | 3,636.90 | +51.90 | +1.45% | 0.03 cr | 3,667.35 | 39.5% | ₹99 cr |
| 27 Aug '26 | 3,540.00 | 3,633.50 | 3,540.00 | 3,585.00 | +45.00 | +1.27% | 0.02 cr | 3,601.11 | 39.4% | ₹55 cr |
| 26 Aug '26 | 3,593.00 | 3,600.00 | 3,540.00 | 3,540.00 | −53.00 | −1.48% | 0.02 cr | 3,566.74 | 57.6% | ₹56 cr |
| 25 Aug '26 | 3,588.10 | 3,614.30 | 3,563.30 | 3,593.00 | −8.00 | −0.22% | 0.02 cr | 3,582.78 | 60.8% | ₹81 cr |
| 24 Aug '26 | 3,660.00 | 3,660.00 | 3,601.00 | 3,601.00 | −41.00 | −1.13% | 0.01 cr | 3,619.77 | 49.0% | ₹46 cr |
| 21 Aug '26 | 3,658.70 | 3,674.80 | 3,606.00 | 3,642.00 | −8.00 | −0.22% | 0.02 cr | 3,640.25 | 46.9% | ₹56 cr |
| 20 Aug '26 | 3,611.00 | 3,674.90 | 3,602.00 | 3,650.00 | +40.00 | +1.11% | 0.01 cr | 3,647.85 | 48.8% | ₹52 cr |
| 19 Aug '26 | 3,622.90 | 3,635.20 | 3,568.10 | 3,610.00 | +6.00 | +0.17% | 0.03 cr | 3,611.15 | 57.4% | ₹110 cr |
| 18 Aug '26 | 3,590.00 | 3,622.80 | 3,580.00 | 3,604.00 | +14.00 | +0.39% | 0.01 cr | 3,606.31 | 53.1% | ₹38 cr |
| 17 Aug '26 | 3,590.00 | 3,649.00 | 3,565.00 | 3,590.00 | +31.10 | +0.87% | 0.03 cr | 3,614.34 | 30.7% | ₹119 cr |
| 14 Aug '26 | 3,497.00 | 3,585.00 | 3,446.50 | 3,558.90 | +61.90 | +1.77% | 0.02 cr | 3,541.26 | 42.3% | ₹85 cr |
| 13 Aug '26 | 3,470.70 | 3,516.60 | 3,425.00 | 3,497.00 | +37.10 | +1.07% | 0.01 cr | 3,476.34 | 43.9% | ₹52 cr |
| 12 Aug '26 | 3,419.10 | 3,459.90 | 3,383.00 | 3,459.90 | +24.90 | +0.72% | 0.01 cr | 3,418.54 | 46.3% | ₹35 cr |
| 11 Aug '26 | 3,475.10 | 3,489.00 | 3,396.10 | 3,435.00 | −60.00 | −1.72% | 0.02 cr | 3,429.11 | 36.1% | ₹62 cr |
| 10 Aug '26 | 3,422.90 | 3,495.00 | 3,403.10 | 3,495.00 | +53.00 | +1.54% | 0.01 cr | 3,448.50 | 45.8% | ₹34 cr |
| 07 Aug '26 | 3,477.00 | 3,477.00 | 3,415.30 | 3,442.00 | −35.00 | −1.01% | 0.02 cr | 3,438.77 | 66.8% | ₹61 cr |
| 06 Aug '26 | 3,459.20 | 3,525.40 | 3,450.00 | 3,477.00 | +16.40 | +0.47% | 0.02 cr | 3,480.57 | 46.7% | ₹60 cr |
| 05 Aug '26 | 3,512.90 | 3,524.00 | 3,460.50 | 3,460.60 | −40.40 | −1.15% | 0.01 cr | 3,481.97 | 49.3% | ₹48 cr |
| 04 Aug '26 | 3,530.00 | 3,568.00 | 3,500.00 | 3,501.00 | −29.00 | −0.82% | 0.02 cr | 3,524.59 | 61.1% | ₹64 cr |
| 03 Aug '26 | 3,465.40 | 3,539.10 | 3,455.00 | 3,530.00 | +64.60 | +1.86% | 0.01 cr | 3,506.87 | 42.0% | ₹51 cr |
| 31 Jul '26 | 3,475.00 | 3,481.10 | 3,430.00 | 3,465.40 | +5.50 | +0.16% | 0.01 cr | 3,457.23 | 49.1% | ₹48 cr |
| 30 Jul '26 | 3,487.70 | 3,534.00 | 3,430.00 | 3,459.90 | −19.40 | −0.56% | 0.01 cr | 3,475.84 | 36.4% | ₹44 cr |
| 29 Jul '26 | 3,399.10 | 3,507.30 | 3,379.60 | 3,479.30 | +83.90 | +2.47% | 0.03 cr | 3,455.65 | 38.0% | ₹102 cr |
| 28 Jul '26 | 3,320.00 | 3,492.80 | 3,297.00 | 3,395.40 | +57.20 | +1.71% | 0.07 cr | 3,402.92 | 13.2% | ₹240 cr |
| 27 Jul '26 | 3,483.20 | 3,505.00 | 3,320.00 | 3,338.20 | −120.70 | −3.49% | 0.02 cr | 3,397.33 | 42.0% | ₹63 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.
