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 | 3,544.10 | 3,672.00 | 3,540.00 | 3,557.80 | +3.10 | +0.09% | 0.00 cr | 3,575.36 | 57.4% | ₹2 cr |
| 03 Sep '26 | 3,560.00 | 3,594.90 | 3,541.00 | 3,554.70 | +13.80 | +0.39% | 0.00 cr | 3,559.14 | 62.2% | ₹1 cr |
| 02 Sep '26 | 3,537.70 | 3,553.90 | 3,501.00 | 3,540.90 | +3.20 | +0.09% | 0.00 cr | 3,531.84 | 51.9% | ₹3 cr |
| 01 Sep '26 | 3,577.90 | 3,586.80 | 3,530.00 | 3,537.70 | −31.60 | −0.89% | 0.00 cr | 3,547.55 | 78.7% | ₹4 cr |
| 31 Aug '26 | 3,545.00 | 3,624.90 | 3,532.10 | 3,569.30 | +24.50 | +0.69% | 0.00 cr | 3,585.60 | 39.4% | ₹6 cr |
| 28 Aug '26 | 3,551.90 | 3,560.00 | 3,535.00 | 3,544.80 | −3.50 | −0.10% | 0.00 cr | 3,548.76 | 61.2% | ₹1 cr |
| 27 Aug '26 | 3,575.00 | 3,576.80 | 3,535.00 | 3,548.30 | −0.70 | −0.02% | 0.00 cr | 3,550.19 | 68.1% | ₹2 cr |
| 26 Aug '26 | 3,569.00 | 3,569.00 | 3,539.80 | 3,549.00 | −2.70 | −0.08% | 0.00 cr | 3,546.48 | 74.8% | ₹2 cr |
| 25 Aug '26 | 3,558.90 | 3,563.20 | 3,545.00 | 3,551.70 | −7.20 | −0.20% | 0.00 cr | 3,551.43 | 72.6% | ₹1 cr |
| 24 Aug '26 | 3,569.90 | 3,570.10 | 3,551.00 | 3,558.90 | −10.90 | −0.31% | 0.00 cr | 3,560.11 | 61.9% | ₹2 cr |
| 21 Aug '26 | 3,595.00 | 3,596.00 | 3,558.60 | 3,569.80 | −32.80 | −0.91% | 0.00 cr | 3,572.55 | 62.6% | ₹2 cr |
| 20 Aug '26 | 3,590.90 | 3,635.00 | 3,576.10 | 3,602.60 | +13.80 | +0.38% | 0.00 cr | 3,593.79 | 49.2% | ₹1 cr |
| 19 Aug '26 | 3,594.00 | 3,608.60 | 3,561.00 | 3,588.80 | −5.20 | −0.14% | 0.00 cr | 3,578.88 | 49.3% | ₹2 cr |
| 18 Aug '26 | 3,635.00 | 3,635.00 | 3,580.00 | 3,594.00 | −34.60 | −0.95% | 0.00 cr | 3,596.35 | 57.8% | ₹2 cr |
| 17 Aug '26 | 3,626.20 | 3,657.80 | 3,614.10 | 3,628.60 | −9.60 | −0.26% | 0.00 cr | 3,630.90 | 62.4% | ₹3 cr |
| 14 Aug '26 | 3,606.10 | 3,657.80 | 3,606.10 | 3,638.20 | +20.00 | +0.55% | 0.00 cr | 3,631.75 | 60.8% | ₹2 cr |
| 13 Aug '26 | 3,620.00 | 3,630.20 | 3,602.30 | 3,618.20 | +9.30 | +0.26% | 0.00 cr | 3,616.57 | 69.6% | ₹2 cr |
| 12 Aug '26 | 3,597.90 | 3,629.90 | 3,597.90 | 3,608.90 | +11.00 | +0.31% | 0.00 cr | 3,606.28 | 79.3% | ₹3 cr |
| 11 Aug '26 | 3,623.40 | 3,623.40 | 3,590.00 | 3,597.90 | −4.40 | −0.12% | 0.00 cr | 3,601.43 | 78.3% | ₹2 cr |
| 10 Aug '26 | 3,610.00 | 3,640.00 | 3,589.20 | 3,602.30 | +1.90 | +0.05% | 0.00 cr | 3,614.36 | 53.8% | ₹2 cr |
| 07 Aug '26 | 3,594.80 | 3,608.60 | 3,577.00 | 3,600.40 | +4.60 | +0.13% | 0.00 cr | 3,594.71 | 60.0% | ₹2 cr |
| 06 Aug '26 | 3,608.00 | 3,645.00 | 3,560.00 | 3,595.80 | −13.10 | −0.36% | 0.00 cr | 3,616.73 | 62.6% | ₹2 cr |
| 05 Aug '26 | 3,609.30 | 3,623.40 | 3,582.80 | 3,608.90 | +10.30 | +0.29% | 0.00 cr | 3,598.26 | 62.3% | ₹2 cr |
| 04 Aug '26 | 3,635.50 | 3,659.00 | 3,585.10 | 3,598.60 | −32.00 | −0.88% | 0.00 cr | 3,610.18 | 59.6% | ₹2 cr |
| 03 Aug '26 | 3,628.70 | 3,662.00 | 3,613.00 | 3,630.60 | +1.90 | +0.05% | 0.00 cr | 3,634.91 | 54.7% | ₹2 cr |
| 31 Jul '26 | 3,607.50 | 3,662.20 | 3,605.00 | 3,628.70 | +21.20 | +0.59% | 0.00 cr | 3,637.24 | 55.6% | ₹3 cr |
| 30 Jul '26 | 3,567.80 | 3,670.00 | 3,560.00 | 3,607.50 | +39.70 | +1.11% | 0.00 cr | 3,625.98 | 47.0% | ₹6 cr |
| 29 Jul '26 | 3,560.00 | 3,574.40 | 3,545.00 | 3,567.80 | +9.40 | +0.26% | 0.00 cr | 3,562.58 | 65.7% | ₹2 cr |
| 28 Jul '26 | 3,604.90 | 3,609.00 | 3,551.00 | 3,558.40 | −47.00 | −1.30% | 0.00 cr | 3,568.63 | 70.4% | ₹2 cr |
| 27 Jul '26 | 3,623.70 | 3,623.70 | 3,577.00 | 3,605.40 | +36.40 | +1.02% | 0.00 cr | 3,597.85 | 57.5% | ₹2 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.
