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 | 5,135.00 | 5,135.00 | 4,880.00 | 4,917.50 | −219.00 | −4.26% | 0.00 cr | 4,916.88 | 70.5% | ₹1 cr |
| 03 Sep '26 | 5,097.50 | 5,197.50 | 5,025.00 | 5,136.50 | +24.50 | +0.48% | 0.00 cr | 5,121.72 | 55.9% | ₹0 cr |
| 02 Sep '26 | 5,055.00 | 5,237.50 | 5,020.50 | 5,112.00 | −170.00 | −3.22% | 0.00 cr | 5,124.88 | 63.0% | ₹0 cr |
| 01 Sep '26 | 5,349.00 | 5,399.50 | 5,230.00 | 5,282.00 | +32.40 | +0.62% | 0.00 cr | 5,324.96 | 61.7% | ₹0 cr |
| 31 Aug '26 | 5,300.60 | 5,550.00 | 5,105.10 | 5,249.60 | −124.10 | −2.31% | 0.00 cr | 5,292.42 | 65.5% | ₹0 cr |
| 28 Aug '26 | 5,023.60 | 5,373.70 | 5,018.90 | 5,373.70 | +255.80 | +5.00% | 0.00 cr | 5,320.28 | 75.6% | ₹0 cr |
| 27 Aug '26 | 5,145.60 | 5,291.60 | 4,911.00 | 5,117.90 | −11.30 | −0.22% | 0.00 cr | 5,121.43 | 59.2% | ₹0 cr |
| 26 Aug '26 | 4,929.50 | 5,129.20 | 4,929.00 | 5,129.20 | +244.20 | +5.00% | 0.00 cr | 5,089.17 | 62.2% | ₹0 cr |
| 25 Aug '26 | 4,989.90 | 4,990.00 | 4,672.90 | 4,885.00 | −22.10 | −0.45% | 0.00 cr | 4,930.32 | 77.9% | ₹0 cr |
| 24 Aug '26 | 5,035.00 | 5,035.00 | 4,880.00 | 4,907.10 | −24.90 | −0.50% | 0.00 cr | 4,933.13 | 69.4% | ₹0 cr |
| 21 Aug '26 | 4,950.00 | 5,082.90 | 4,915.00 | 4,932.00 | −41.50 | −0.83% | 0.00 cr | 4,963.67 | 65.3% | ₹0 cr |
| 20 Aug '26 | 5,100.00 | 5,100.00 | 4,950.00 | 4,973.50 | −110.30 | −2.17% | 0.00 cr | 5,004.61 | 68.7% | ₹0 cr |
| 19 Aug '26 | 5,005.20 | 5,262.50 | 4,800.00 | 5,083.80 | +69.40 | +1.38% | 0.00 cr | 4,979.21 | 48.2% | ₹0 cr |
| 18 Aug '26 | 5,122.20 | 5,122.20 | 4,792.90 | 5,014.40 | −30.70 | −0.61% | 0.00 cr | 4,932.91 | 44.6% | ₹0 cr |
| 17 Aug '26 | 5,168.10 | 5,176.10 | 4,959.50 | 5,045.10 | −175.40 | −3.36% | 0.00 cr | 4,993.40 | 79.3% | ₹1 cr |
| 14 Aug '26 | 5,673.40 | 5,673.40 | 5,134.00 | 5,220.50 | −182.80 | −3.38% | 0.00 cr | 5,480.40 | 54.6% | ₹0 cr |
| 13 Aug '26 | 5,146.00 | 5,403.30 | 5,000.00 | 5,403.30 | +257.30 | +5.00% | 0.00 cr | 5,368.76 | 79.1% | ₹0 cr |
| 12 Aug '26 | 5,347.40 | 5,444.90 | 5,080.10 | 5,146.00 | −201.40 | −3.77% | 0.00 cr | 5,125.17 | 71.1% | ₹1 cr |
| 11 Aug '26 | 5,649.80 | 5,649.80 | 5,252.20 | 5,347.40 | −181.20 | −3.28% | 0.00 cr | 5,473.73 | 52.8% | ₹0 cr |
| 10 Aug '26 | 5,700.00 | 5,700.00 | 5,435.80 | 5,528.60 | −193.20 | −3.38% | 0.00 cr | 5,524.49 | 71.6% | ₹0 cr |
| 07 Aug '26 | 5,369.00 | 5,800.00 | 5,022.10 | 5,721.80 | +414.70 | +7.81% | 0.00 cr | 5,483.62 | 49.8% | ₹1 cr |
| 06 Aug '26 | 4,825.60 | 5,308.20 | 4,592.10 | 5,307.10 | +481.40 | +9.98% | 0.00 cr | 5,176.02 | 58.9% | ₹1 cr |
| 05 Aug '26 | 4,349.90 | 4,848.60 | 4,219.50 | 4,825.70 | +417.80 | +9.48% | 0.00 cr | 4,604.78 | 70.3% | ₹1 cr |
| 04 Aug '26 | 4,466.10 | 4,469.70 | 4,344.00 | 4,407.90 | −58.20 | −1.30% | 0.00 cr | 4,416.03 | 75.1% | ₹0 cr |
| 03 Aug '26 | 4,344.30 | 4,470.50 | 4,302.60 | 4,466.10 | −4.10 | −0.09% | 0.00 cr | 4,432.04 | 57.9% | ₹0 cr |
| 31 Jul '26 | 4,557.70 | 4,561.20 | 4,415.00 | 4,470.20 | −264.40 | −5.58% | 0.00 cr | 4,475.32 | 52.6% | ₹0 cr |
| 30 Jul '26 | 4,673.80 | 4,751.90 | 4,620.10 | 4,734.60 | −63.70 | −1.33% | 0.00 cr | 4,688.67 | 48.5% | ₹0 cr |
| 29 Jul '26 | 4,889.50 | 4,889.50 | 4,715.60 | 4,798.30 | +4.70 | +0.10% | 0.00 cr | 4,787.79 | 63.8% | ₹0 cr |
| 28 Jul '26 | 4,702.60 | 4,818.00 | 4,650.10 | 4,793.60 | −120.40 | −2.45% | 0.00 cr | 4,756.84 | 56.0% | ₹1 cr |
| 27 Jul '26 | 5,287.90 | 5,499.00 | 4,750.00 | 4,914.00 | −160.50 | −3.16% | 0.00 cr | 5,121.61 | 29.0% | ₹3 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.
