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 | 3,971.40 | 4,157.20 | 3,921.00 | 4,091.90 | +135.30 | +3.42% | 0.00 cr | 4,087.70 | 45.0% | ₹6 cr |
| 03 Sep '26 | 4,010.30 | 4,040.00 | 3,921.00 | 3,956.60 | −43.70 | −1.09% | 0.00 cr | 3,966.55 | 47.2% | ₹2 cr |
| 02 Sep '26 | 3,858.80 | 4,038.20 | 3,826.00 | 4,000.30 | +140.10 | +3.63% | 0.00 cr | 3,969.37 | 40.0% | ₹5 cr |
| 01 Sep '26 | 3,921.40 | 3,927.50 | 3,851.00 | 3,860.20 | −47.90 | −1.23% | 0.00 cr | 3,879.32 | 63.9% | ₹1 cr |
| 31 Aug '26 | 3,825.50 | 4,043.80 | 3,792.40 | 3,908.10 | +86.40 | +2.26% | 0.00 cr | 3,915.58 | 22.6% | ₹7 cr |
| 28 Aug '26 | 3,815.40 | 3,871.10 | 3,790.00 | 3,821.70 | −24.70 | −0.64% | 0.00 cr | 3,818.58 | 60.6% | ₹2 cr |
| 27 Aug '26 | 3,880.00 | 3,921.10 | 3,828.10 | 3,846.40 | −30.70 | −0.79% | 0.00 cr | 3,882.57 | 50.1% | ₹2 cr |
| 26 Aug '26 | 3,920.80 | 3,943.30 | 3,855.20 | 3,877.10 | −40.10 | −1.02% | 0.00 cr | 3,898.30 | 66.8% | ₹2 cr |
| 25 Aug '26 | 3,985.00 | 4,023.50 | 3,892.70 | 3,917.20 | −54.80 | −1.38% | 0.00 cr | 3,943.10 | 49.8% | ₹2 cr |
| 24 Aug '26 | 4,106.00 | 4,137.00 | 3,921.00 | 3,972.00 | −129.30 | −3.15% | 0.00 cr | 3,992.20 | 43.6% | ₹3 cr |
| 21 Aug '26 | 4,100.90 | 4,209.90 | 4,062.50 | 4,101.30 | +0.40 | +0.01% | 0.00 cr | 4,128.34 | 39.8% | ₹2 cr |
| 20 Aug '26 | 4,094.20 | 4,228.80 | 4,023.90 | 4,100.90 | +6.70 | +0.16% | 0.00 cr | 4,121.47 | 41.0% | ₹3 cr |
| 19 Aug '26 | 4,234.80 | 4,290.80 | 4,066.00 | 4,094.20 | −140.60 | −3.32% | 0.00 cr | 4,141.44 | 34.5% | ₹3 cr |
| 18 Aug '26 | 4,037.90 | 4,264.00 | 4,016.90 | 4,234.80 | +197.20 | +4.88% | 0.00 cr | 4,167.64 | 39.5% | ₹18 cr |
| 17 Aug '26 | 4,099.60 | 4,153.80 | 3,966.40 | 4,037.60 | −51.20 | −1.25% | 0.00 cr | 4,040.28 | 36.8% | ₹4 cr |
| 14 Aug '26 | 4,250.10 | 4,250.10 | 4,029.10 | 4,088.80 | −166.40 | −3.91% | 0.00 cr | 4,151.13 | 38.4% | ₹6 cr |
| 13 Aug '26 | 4,400.00 | 4,400.00 | 4,170.20 | 4,255.20 | −139.70 | −3.18% | 0.01 cr | 4,278.19 | 11.9% | ₹57 cr |
| 12 Aug '26 | 3,788.00 | 4,410.90 | 3,701.00 | 4,394.90 | +719.10 | +19.56% | 0.05 cr | 4,194.81 | 14.7% | ₹202 cr |
| 11 Aug '26 | 3,337.90 | 3,960.00 | 3,240.00 | 3,675.80 | +375.70 | +11.38% | 0.01 cr | 3,677.07 | 26.3% | ₹25 cr |
| 10 Aug '26 | 3,148.90 | 3,350.00 | 3,130.10 | 3,300.10 | +151.20 | +4.80% | 0.00 cr | 3,290.99 | 42.5% | ₹4 cr |
| 07 Aug '26 | 3,131.00 | 3,179.90 | 3,115.00 | 3,148.90 | +17.50 | +0.56% | 0.00 cr | 3,146.23 | 62.5% | ₹0 cr |
| 06 Aug '26 | 3,146.10 | 3,191.90 | 3,116.00 | 3,131.40 | −33.10 | −1.05% | 0.00 cr | 3,150.89 | 56.8% | ₹1 cr |
| 05 Aug '26 | 3,214.20 | 3,245.80 | 3,155.00 | 3,164.50 | −47.00 | −1.46% | 0.00 cr | 3,192.02 | 63.8% | ₹1 cr |
| 04 Aug '26 | 3,250.80 | 3,280.00 | 3,200.00 | 3,211.50 | −39.30 | −1.21% | 0.00 cr | 3,238.06 | 41.7% | ₹1 cr |
| 03 Aug '26 | 3,165.00 | 3,280.50 | 3,165.00 | 3,250.80 | +97.40 | +3.09% | 0.00 cr | 3,237.66 | 51.5% | ₹1 cr |
| 31 Jul '26 | 3,177.90 | 3,201.40 | 3,106.20 | 3,153.40 | −2.00 | −0.06% | 0.00 cr | 3,146.25 | 51.2% | ₹1 cr |
| 30 Jul '26 | 3,150.00 | 3,230.40 | 3,132.00 | 3,155.40 | −27.70 | −0.87% | 0.00 cr | 3,161.50 | 50.2% | ₹1 cr |
| 29 Jul '26 | 3,240.00 | 3,285.60 | 3,175.00 | 3,183.10 | −51.50 | −1.59% | 0.00 cr | 3,216.04 | 52.3% | ₹1 cr |
| 28 Jul '26 | 3,211.90 | 3,279.90 | 3,168.20 | 3,234.60 | +25.90 | +0.81% | 0.00 cr | 3,216.36 | 44.9% | ₹1 cr |
| 27 Jul '26 | 3,278.40 | 3,298.90 | 3,200.00 | 3,208.70 | −17.80 | −0.55% | 0.00 cr | 3,223.24 | 49.3% | ₹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.
