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 | 3,739.00 | 3,765.60 | 3,617.00 | 3,637.60 | −96.30 | −2.58% | 0.03 cr | 3,660.50 | 53.0% | ₹95 cr |
| 03 Sep '26 | 3,780.30 | 3,821.90 | 3,710.00 | 3,733.90 | −18.60 | −0.50% | 0.01 cr | 3,768.06 | 52.1% | ₹49 cr |
| 02 Sep '26 | 3,888.00 | 3,908.40 | 3,740.20 | 3,752.50 | −160.70 | −4.11% | 0.01 cr | 3,795.34 | 63.5% | ₹51 cr |
| 01 Sep '26 | 3,938.00 | 3,971.60 | 3,876.10 | 3,913.20 | +11.60 | +0.30% | 0.01 cr | 3,912.16 | 52.1% | ₹31 cr |
| 31 Aug '26 | 3,964.00 | 3,964.30 | 3,875.00 | 3,901.60 | −42.60 | −1.08% | 0.01 cr | 3,900.91 | 49.4% | ₹38 cr |
| 28 Aug '26 | 3,998.90 | 3,998.90 | 3,934.40 | 3,944.20 | −18.50 | −0.47% | 0.00 cr | 3,946.89 | 58.4% | ₹14 cr |
| 27 Aug '26 | 3,970.00 | 4,029.90 | 3,954.00 | 3,962.70 | −5.80 | −0.15% | 0.01 cr | 3,982.39 | 44.5% | ₹21 cr |
| 26 Aug '26 | 4,002.00 | 4,022.10 | 3,953.90 | 3,968.50 | −31.30 | −0.78% | 0.01 cr | 3,970.41 | 45.5% | ₹23 cr |
| 25 Aug '26 | 3,984.20 | 4,012.80 | 3,941.00 | 3,999.80 | +15.60 | +0.39% | 0.01 cr | 3,981.69 | 49.1% | ₹30 cr |
| 24 Aug '26 | 3,967.80 | 3,999.90 | 3,955.30 | 3,984.20 | +16.40 | +0.41% | 0.01 cr | 3,980.69 | 52.8% | ₹29 cr |
| 21 Aug '26 | 4,045.00 | 4,063.40 | 3,955.10 | 3,967.80 | −66.20 | −1.64% | 0.01 cr | 3,992.11 | 58.3% | ₹38 cr |
| 20 Aug '26 | 4,025.00 | 4,066.00 | 4,025.00 | 4,034.00 | +8.50 | +0.21% | 0.01 cr | 4,042.26 | 55.2% | ₹24 cr |
| 19 Aug '26 | 4,073.20 | 4,074.50 | 3,981.00 | 4,025.50 | −54.40 | −1.33% | 0.01 cr | 4,023.26 | 49.4% | ₹59 cr |
| 18 Aug '26 | 4,170.00 | 4,188.20 | 4,055.40 | 4,079.90 | −61.50 | −1.49% | 0.01 cr | 4,102.59 | 47.6% | ₹52 cr |
| 17 Aug '26 | 4,074.00 | 4,238.60 | 4,034.40 | 4,141.40 | +96.50 | +2.39% | 0.04 cr | 4,168.96 | 49.5% | ₹166 cr |
| 14 Aug '26 | 4,006.40 | 4,061.70 | 3,934.00 | 4,044.90 | +43.30 | +1.08% | 0.02 cr | 3,992.06 | 46.2% | ₹89 cr |
| 13 Aug '26 | 4,083.00 | 4,085.10 | 3,968.20 | 4,001.60 | −81.70 | −2.00% | 0.02 cr | 4,031.35 | 51.3% | ₹73 cr |
| 12 Aug '26 | 4,030.90 | 4,099.60 | 3,992.00 | 4,083.30 | +57.60 | +1.43% | 0.02 cr | 4,054.10 | 60.2% | ₹98 cr |
| 11 Aug '26 | 4,068.50 | 4,084.40 | 4,006.00 | 4,025.70 | −26.50 | −0.65% | 0.01 cr | 4,032.97 | 56.8% | ₹47 cr |
| 10 Aug '26 | 4,047.00 | 4,091.10 | 4,023.00 | 4,052.20 | −7.70 | −0.19% | 0.01 cr | 4,061.51 | 52.5% | ₹37 cr |
| 07 Aug '26 | 3,991.00 | 4,075.00 | 3,990.80 | 4,059.90 | +68.90 | +1.73% | 0.01 cr | 4,051.29 | 44.1% | ₹41 cr |
| 06 Aug '26 | 4,064.90 | 4,064.90 | 3,975.00 | 3,991.00 | −73.90 | −1.82% | 0.02 cr | 4,008.39 | 50.9% | ₹74 cr |
| 05 Aug '26 | 4,010.10 | 4,106.90 | 4,010.10 | 4,064.90 | +49.90 | +1.24% | 0.03 cr | 4,073.73 | 50.7% | ₹117 cr |
| 04 Aug '26 | 4,118.00 | 4,163.00 | 4,000.00 | 4,015.00 | −107.20 | −2.60% | 0.05 cr | 4,053.27 | 41.9% | ₹217 cr |
| 03 Aug '26 | 4,302.50 | 4,319.00 | 4,070.80 | 4,122.20 | −183.80 | −4.27% | 0.07 cr | 4,140.82 | 43.5% | ₹293 cr |
| 31 Jul '26 | 3,892.00 | 4,489.00 | 3,566.50 | 4,306.00 | +54.50 | +1.28% | 0.37 cr | 3,938.37 | 25.9% | ₹1,475 cr |
| 30 Jul '26 | 4,366.00 | 4,366.00 | 4,238.50 | 4,251.50 | −126.50 | −2.89% | 0.01 cr | 4,278.77 | 55.5% | ₹51 cr |
| 29 Jul '26 | 4,420.00 | 4,444.50 | 4,267.00 | 4,378.00 | −38.50 | −0.87% | 0.01 cr | 4,339.47 | 42.3% | ₹58 cr |
| 28 Jul '26 | 4,460.00 | 4,531.50 | 4,384.00 | 4,416.50 | −38.00 | −0.85% | 0.01 cr | 4,417.99 | 57.4% | ₹48 cr |
| 27 Jul '26 | 4,560.00 | 4,571.00 | 4,394.00 | 4,454.50 | −59.50 | −1.32% | 0.02 cr | 4,434.24 | 48.4% | ₹68 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.
