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 | 5,293.50 | 5,351.50 | 5,232.00 | 5,332.00 | +37.00 | +0.70% | 0.01 cr | 5,310.86 | 56.1% | ₹35 cr |
| 03 Sep '26 | 5,251.00 | 5,341.50 | 5,239.00 | 5,295.00 | +57.00 | +1.09% | 0.01 cr | 5,289.37 | 57.1% | ₹32 cr |
| 02 Sep '26 | 5,280.00 | 5,430.00 | 5,176.50 | 5,238.00 | −73.50 | −1.38% | 0.01 cr | 5,264.01 | 50.7% | ₹61 cr |
| 01 Sep '26 | 5,412.00 | 5,470.00 | 5,270.00 | 5,311.50 | −100.50 | −1.86% | 0.01 cr | 5,340.49 | 48.1% | ₹38 cr |
| 31 Aug '26 | 5,430.00 | 5,464.50 | 5,302.50 | 5,412.00 | −28.50 | −0.52% | 0.01 cr | 5,384.01 | 47.8% | ₹48 cr |
| 28 Aug '26 | 5,502.00 | 5,563.50 | 5,373.50 | 5,440.50 | −61.50 | −1.12% | 0.03 cr | 5,437.90 | 42.7% | ₹153 cr |
| 27 Aug '26 | 5,499.00 | 5,589.00 | 5,474.50 | 5,502.00 | +6.50 | +0.12% | 0.01 cr | 5,531.30 | 45.7% | ₹35 cr |
| 26 Aug '26 | 5,439.50 | 5,517.00 | 5,401.00 | 5,495.50 | +98.50 | +1.83% | 0.01 cr | 5,467.05 | 45.4% | ₹33 cr |
| 25 Aug '26 | 5,509.50 | 5,565.00 | 5,380.00 | 5,397.00 | −96.50 | −1.76% | 0.01 cr | 5,428.07 | 52.2% | ₹42 cr |
| 24 Aug '26 | 5,524.00 | 5,722.50 | 5,476.50 | 5,493.50 | +6.00 | +0.11% | 0.02 cr | 5,559.77 | 38.9% | ₹91 cr |
| 21 Aug '26 | 5,473.00 | 5,575.00 | 5,420.00 | 5,487.50 | +30.50 | +0.56% | 0.01 cr | 5,499.58 | 38.8% | ₹52 cr |
| 20 Aug '26 | 5,521.50 | 5,598.00 | 5,440.00 | 5,457.00 | −57.50 | −1.04% | 0.01 cr | 5,513.05 | 57.5% | ₹32 cr |
| 19 Aug '26 | 5,485.00 | 5,544.00 | 5,399.00 | 5,514.50 | +33.00 | +0.60% | 0.01 cr | 5,470.38 | 52.5% | ₹45 cr |
| 18 Aug '26 | 5,328.00 | 5,499.00 | 5,321.00 | 5,481.50 | +145.00 | +2.72% | 0.01 cr | 5,429.06 | 55.6% | ₹50 cr |
| 17 Aug '26 | 5,454.00 | 5,480.00 | 5,286.00 | 5,336.50 | −90.50 | −1.67% | 0.01 cr | 5,384.09 | 54.8% | ₹46 cr |
| 14 Aug '26 | 5,250.00 | 5,470.00 | 5,204.00 | 5,427.00 | +157.00 | +2.98% | 0.01 cr | 5,343.11 | 52.0% | ₹60 cr |
| 13 Aug '26 | 5,360.00 | 5,365.00 | 5,231.50 | 5,270.00 | −58.00 | −1.09% | 0.01 cr | 5,267.53 | 55.9% | ₹34 cr |
| 12 Aug '26 | 5,236.50 | 5,390.00 | 5,235.00 | 5,328.00 | +100.00 | +1.91% | 0.01 cr | 5,317.47 | 69.4% | ₹75 cr |
| 11 Aug '26 | 5,400.00 | 5,430.00 | 5,151.00 | 5,228.00 | −121.00 | −2.26% | 0.01 cr | 5,260.97 | 49.5% | ₹77 cr |
| 10 Aug '26 | 5,328.00 | 5,435.00 | 5,251.50 | 5,349.00 | +74.00 | +1.40% | 0.02 cr | 5,362.23 | 51.4% | ₹84 cr |
| 07 Aug '26 | 5,195.00 | 5,290.00 | 5,156.50 | 5,275.00 | +131.00 | +2.55% | 0.02 cr | 5,237.81 | 53.3% | ₹112 cr |
| 06 Aug '26 | 4,989.50 | 5,200.00 | 4,953.00 | 5,144.00 | +191.00 | +3.86% | 0.05 cr | 5,092.19 | 40.5% | ₹263 cr |
| 05 Aug '26 | 4,800.00 | 4,953.00 | 4,611.00 | 4,953.00 | +235.50 | +4.99% | 0.06 cr | 4,825.83 | 39.0% | ₹268 cr |
| 04 Aug '26 | 4,717.50 | 4,898.00 | 4,717.50 | 4,717.50 | −248.00 | −4.99% | 0.08 cr | 4,771.00 | 44.1% | ₹385 cr |
| 03 Aug '26 | 5,175.00 | 5,175.00 | 4,965.50 | 4,965.50 | −261.00 | −4.99% | 0.04 cr | 5,016.57 | 42.4% | ₹180 cr |
| 31 Jul '26 | 5,450.00 | 5,450.00 | 5,226.50 | 5,226.50 | −580.50 | −10.00% | 0.07 cr | 5,274.32 | 37.5% | ₹395 cr |
| 30 Jul '26 | 6,100.00 | 6,120.00 | 5,807.00 | 5,807.00 | −645.00 | −10.00% | 0.03 cr | 5,843.96 | 38.3% | ₹196 cr |
| 29 Jul '26 | 7,229.00 | 7,229.00 | 6,452.00 | 6,452.00 | −716.50 | −10.00% | 0.08 cr | 6,676.45 | 27.0% | ₹504 cr |
| 28 Jul '26 | 7,346.00 | 7,430.00 | 7,100.00 | 7,168.50 | −141.00 | −1.93% | 0.02 cr | 7,278.24 | 31.9% | ₹164 cr |
| 27 Jul '26 | 6,999.00 | 7,344.50 | 6,915.50 | 7,309.50 | +403.00 | +5.84% | 0.03 cr | 7,148.06 | 25.4% | ₹215 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.
