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 | 3,625.00 | 3,659.50 | 3,525.00 | 3,558.00 | −22.00 | −0.61% | 0.02 cr | 3,586.54 | 41.4% | ₹73 cr |
| 03 Sep '26 | 3,630.00 | 3,637.10 | 3,580.00 | 3,580.00 | −29.00 | −0.80% | 0.01 cr | 3,600.98 | 31.1% | ₹30 cr |
| 02 Sep '26 | 3,608.10 | 3,627.10 | 3,535.00 | 3,609.00 | −29.00 | −0.80% | 0.02 cr | 3,584.92 | 34.6% | ₹65 cr |
| 01 Sep '26 | 3,583.10 | 3,671.90 | 3,567.10 | 3,638.00 | +59.40 | +1.66% | 0.02 cr | 3,627.73 | 28.2% | ₹61 cr |
| 31 Aug '26 | 3,685.00 | 3,685.10 | 3,578.60 | 3,578.60 | −106.40 | −2.89% | 0.02 cr | 3,599.70 | 39.9% | ₹61 cr |
| 28 Aug '26 | 3,645.00 | 3,708.00 | 3,645.00 | 3,685.00 | +51.80 | +1.43% | 0.03 cr | 3,683.05 | 39.0% | ₹112 cr |
| 27 Aug '26 | 3,650.00 | 3,664.60 | 3,622.60 | 3,633.20 | −16.80 | −0.46% | 0.01 cr | 3,634.71 | 38.1% | ₹34 cr |
| 26 Aug '26 | 3,678.90 | 3,694.70 | 3,628.00 | 3,650.00 | −15.90 | −0.43% | 0.01 cr | 3,659.56 | 40.8% | ₹40 cr |
| 25 Aug '26 | 3,673.90 | 3,701.30 | 3,612.20 | 3,665.90 | −7.60 | −0.21% | 0.02 cr | 3,638.34 | 38.9% | ₹59 cr |
| 24 Aug '26 | 3,710.10 | 3,769.90 | 3,664.30 | 3,673.50 | −34.50 | −0.93% | 0.02 cr | 3,725.13 | 24.8% | ₹77 cr |
| 21 Aug '26 | 3,665.10 | 3,734.00 | 3,636.60 | 3,708.00 | +48.00 | +1.31% | 0.01 cr | 3,690.05 | 29.3% | ₹55 cr |
| 20 Aug '26 | 3,681.80 | 3,777.60 | 3,660.00 | 3,660.00 | +0.30 | +0.01% | 0.03 cr | 3,724.76 | 24.8% | ₹101 cr |
| 19 Aug '26 | 3,650.00 | 3,675.00 | 3,635.00 | 3,659.70 | −2.30 | −0.06% | 0.01 cr | 3,651.65 | 26.8% | ₹52 cr |
| 18 Aug '26 | 3,759.00 | 3,759.00 | 3,656.00 | 3,662.00 | −98.00 | −2.61% | 0.02 cr | 3,684.47 | 48.8% | ₹71 cr |
| 17 Aug '26 | 3,772.60 | 3,775.00 | 3,700.00 | 3,760.00 | −12.70 | −0.34% | 0.02 cr | 3,746.48 | 48.1% | ₹57 cr |
| 14 Aug '26 | 3,778.10 | 3,809.50 | 3,751.70 | 3,772.70 | −5.30 | −0.14% | 0.01 cr | 3,772.98 | 39.3% | ₹35 cr |
| 13 Aug '26 | 3,719.80 | 3,781.20 | 3,702.00 | 3,778.00 | +66.10 | +1.78% | 0.01 cr | 3,759.52 | 37.7% | ₹53 cr |
| 12 Aug '26 | 3,799.90 | 3,799.90 | 3,685.00 | 3,711.90 | −83.10 | −2.19% | 0.02 cr | 3,728.60 | 39.2% | ₹70 cr |
| 11 Aug '26 | 3,810.00 | 3,837.60 | 3,775.10 | 3,795.00 | −13.00 | −0.34% | 0.01 cr | 3,799.15 | 41.1% | ₹55 cr |
| 10 Aug '26 | 3,806.90 | 3,857.00 | 3,776.50 | 3,808.00 | +27.00 | +0.71% | 0.02 cr | 3,818.51 | 32.4% | ₹91 cr |
| 07 Aug '26 | 3,716.40 | 3,833.60 | 3,716.10 | 3,781.00 | +66.00 | +1.78% | 0.04 cr | 3,793.49 | 32.8% | ₹170 cr |
| 06 Aug '26 | 3,750.10 | 3,800.80 | 3,715.00 | 3,715.00 | −34.80 | −0.93% | 0.02 cr | 3,743.51 | 37.7% | ₹62 cr |
| 05 Aug '26 | 3,757.60 | 3,788.70 | 3,738.00 | 3,749.80 | +12.80 | +0.34% | 0.02 cr | 3,759.39 | 36.9% | ₹59 cr |
| 04 Aug '26 | 3,778.50 | 3,789.00 | 3,732.80 | 3,737.00 | −24.90 | −0.66% | 0.02 cr | 3,756.38 | 36.5% | ₹61 cr |
| 03 Aug '26 | 3,704.60 | 3,765.00 | 3,678.00 | 3,761.90 | +89.00 | +2.42% | 0.03 cr | 3,740.47 | 44.1% | ₹121 cr |
| 31 Jul '26 | 3,638.00 | 3,686.90 | 3,566.50 | 3,672.90 | +14.60 | +0.40% | 0.03 cr | 3,643.75 | 28.4% | ₹98 cr |
| 30 Jul '26 | 3,670.00 | 3,721.10 | 3,641.20 | 3,658.30 | −15.10 | −0.41% | 0.04 cr | 3,676.58 | 42.2% | ₹138 cr |
| 29 Jul '26 | 3,610.00 | 3,725.00 | 3,603.30 | 3,673.40 | +91.60 | +2.56% | 0.08 cr | 3,674.56 | 40.5% | ₹278 cr |
| 28 Jul '26 | 3,560.60 | 3,629.90 | 3,560.60 | 3,581.80 | +27.40 | +0.77% | 0.07 cr | 3,600.64 | 44.9% | ₹247 cr |
| 27 Jul '26 | 3,555.80 | 3,583.00 | 3,520.70 | 3,554.40 | +16.40 | +0.46% | 0.05 cr | 3,556.28 | 44.0% | ₹182 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.
