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 | 4,600.00 | 4,634.80 | 4,475.20 | 4,502.20 | +6.20 | +0.14% | 0.00 cr | 4,556.57 | 64.1% | ₹3 cr |
| 03 Sep '26 | 4,500.00 | 4,625.00 | 4,432.00 | 4,496.00 | +96.40 | +2.19% | 0.00 cr | 4,535.21 | 59.1% | ₹3 cr |
| 02 Sep '26 | 4,210.00 | 4,421.90 | 4,210.00 | 4,399.60 | −49.90 | −1.12% | 0.00 cr | 4,354.67 | 55.0% | ₹2 cr |
| 01 Sep '26 | 4,518.80 | 4,579.90 | 4,353.80 | 4,449.50 | −69.30 | −1.53% | 0.00 cr | 4,490.40 | 73.9% | ₹3 cr |
| 31 Aug '26 | 4,592.00 | 4,592.00 | 4,495.00 | 4,518.80 | −43.20 | −0.95% | 0.00 cr | 4,545.65 | 78.7% | ₹2 cr |
| 28 Aug '26 | 4,438.20 | 4,590.00 | 4,375.10 | 4,562.00 | +155.60 | +3.53% | 0.00 cr | 4,527.20 | 65.4% | ₹3 cr |
| 27 Aug '26 | 4,488.00 | 4,613.00 | 4,370.00 | 4,406.40 | −95.10 | −2.11% | 0.00 cr | 4,446.09 | 68.5% | ₹2 cr |
| 26 Aug '26 | 4,534.70 | 4,550.00 | 4,402.00 | 4,501.50 | +0.20 | +0.00% | 0.00 cr | 4,507.44 | 66.0% | ₹1 cr |
| 25 Aug '26 | 4,365.80 | 4,525.00 | 4,352.10 | 4,501.30 | +135.50 | +3.10% | 0.00 cr | 4,494.66 | 68.4% | ₹4 cr |
| 24 Aug '26 | 4,349.60 | 4,416.90 | 4,250.00 | 4,365.80 | +149.60 | +3.55% | 0.00 cr | 4,359.09 | 56.2% | ₹3 cr |
| 21 Aug '26 | 4,285.10 | 4,285.70 | 4,190.00 | 4,216.20 | −1.80 | −0.04% | 0.00 cr | 4,236.26 | 66.1% | ₹1 cr |
| 20 Aug '26 | 4,283.10 | 4,283.10 | 4,200.00 | 4,218.00 | −9.70 | −0.23% | 0.00 cr | 4,233.91 | 85.9% | ₹1 cr |
| 19 Aug '26 | 4,196.20 | 4,331.00 | 4,180.70 | 4,227.70 | +31.50 | +0.75% | 0.00 cr | 4,209.67 | 77.6% | ₹1 cr |
| 18 Aug '26 | 4,248.20 | 4,270.00 | 4,169.40 | 4,196.20 | −42.60 | −1.01% | 0.00 cr | 4,215.71 | 74.4% | ₹1 cr |
| 17 Aug '26 | 4,290.00 | 4,375.00 | 4,235.00 | 4,238.80 | −41.20 | −0.96% | 0.00 cr | 4,294.91 | 69.1% | ₹1 cr |
| 14 Aug '26 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | −13.30 | −0.31% | 0.00 cr | 4,303.87 | 82.5% | ₹1 cr |
| 13 Aug '26 | 4,253.10 | 4,325.00 | 4,211.10 | 4,293.30 | +104.30 | +2.49% | 0.00 cr | 4,280.41 | 72.1% | ₹2 cr |
| 12 Aug '26 | 4,400.00 | 4,484.90 | 4,132.00 | 4,189.00 | −145.80 | −3.36% | 0.00 cr | 4,232.88 | 72.8% | ₹3 cr |
| 11 Aug '26 | 4,500.30 | 4,550.10 | 4,324.00 | 4,334.80 | −199.20 | −4.39% | 0.00 cr | 4,415.07 | 71.7% | ₹2 cr |
| 10 Aug '26 | 4,680.00 | 4,680.00 | 4,510.00 | 4,534.00 | +44.70 | +1.00% | 0.00 cr | 4,565.78 | 72.9% | ₹4 cr |
| 07 Aug '26 | 4,180.00 | 4,696.00 | 4,060.10 | 4,489.30 | +379.10 | +9.22% | 0.01 cr | 4,506.63 | 33.6% | ₹31 cr |
| 06 Aug '26 | 4,020.10 | 4,348.00 | 3,840.10 | 4,110.20 | +111.40 | +2.79% | 0.00 cr | 4,119.75 | 32.3% | ₹13 cr |
| 05 Aug '26 | 3,987.00 | 4,035.00 | 3,954.30 | 3,998.80 | +68.30 | +1.74% | 0.00 cr | 4,000.68 | 90.6% | ₹2 cr |
| 04 Aug '26 | 4,099.00 | 4,099.00 | 3,908.00 | 3,930.50 | −53.50 | −1.34% | 0.00 cr | 3,992.93 | 61.0% | ₹1 cr |
| 03 Aug '26 | 3,980.00 | 4,049.90 | 3,960.00 | 3,984.00 | +53.20 | +1.35% | 0.00 cr | 3,995.63 | 67.5% | ₹1 cr |
| 31 Jul '26 | 3,983.30 | 4,004.80 | 3,910.20 | 3,930.80 | −29.20 | −0.74% | 0.00 cr | 3,937.84 | 58.9% | ₹1 cr |
| 30 Jul '26 | 3,966.90 | 3,979.80 | 3,930.00 | 3,960.00 | −10.20 | −0.26% | 0.00 cr | 3,952.50 | 61.1% | ₹0 cr |
| 29 Jul '26 | 3,953.80 | 3,980.00 | 3,907.00 | 3,970.20 | +45.10 | +1.15% | 0.00 cr | 3,943.68 | 58.0% | ₹0 cr |
| 28 Jul '26 | 3,981.30 | 3,989.90 | 3,882.10 | 3,925.10 | −50.70 | −1.28% | 0.00 cr | 3,925.52 | 71.3% | ₹1 cr |
| 27 Jul '26 | 3,949.30 | 3,996.00 | 3,849.90 | 3,975.80 | +159.70 | +4.18% | 0.00 cr | 3,955.42 | 57.3% | ₹1 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.
