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 | 3,283.70 | 3,346.20 | 3,152.30 | 3,194.60 | −72.80 | −2.23% | 0.00 cr | 3,231.93 | 51.2% | ₹8 cr |
| 03 Sep '26 | 3,292.90 | 3,379.00 | 3,251.10 | 3,267.40 | +5.40 | +0.17% | 0.00 cr | 3,302.20 | 45.4% | ₹12 cr |
| 02 Sep '26 | 3,262.00 | 3,322.40 | 3,234.10 | 3,262.00 | −5.50 | −0.17% | 0.00 cr | 3,273.66 | 60.3% | ₹13 cr |
| 01 Sep '26 | 3,282.00 | 3,323.90 | 3,251.00 | 3,267.50 | −14.00 | −0.43% | 0.00 cr | 3,285.11 | 57.2% | ₹10 cr |
| 31 Aug '26 | 3,303.90 | 3,386.80 | 3,271.00 | 3,281.50 | −11.10 | −0.34% | 0.00 cr | 3,317.92 | 44.8% | ₹13 cr |
| 28 Aug '26 | 3,336.00 | 3,420.00 | 3,259.80 | 3,292.60 | −35.50 | −1.07% | 0.00 cr | 3,337.90 | 49.8% | ₹12 cr |
| 27 Aug '26 | 3,385.00 | 3,435.00 | 3,310.50 | 3,328.10 | −58.50 | −1.73% | 0.00 cr | 3,370.04 | 38.6% | ₹8 cr |
| 26 Aug '26 | 3,460.00 | 3,485.60 | 3,355.50 | 3,386.60 | −68.30 | −1.98% | 0.00 cr | 3,411.72 | 36.6% | ₹13 cr |
| 25 Aug '26 | 3,478.00 | 3,565.30 | 3,402.40 | 3,454.90 | +13.60 | +0.40% | 0.01 cr | 3,486.85 | 35.5% | ₹31 cr |
| 24 Aug '26 | 3,388.00 | 3,460.00 | 3,303.30 | 3,441.30 | +122.50 | +3.69% | 0.01 cr | 3,373.18 | 49.7% | ₹22 cr |
| 21 Aug '26 | 3,205.00 | 3,325.00 | 3,177.00 | 3,318.80 | +118.60 | +3.71% | 0.01 cr | 3,279.25 | 59.7% | ₹16 cr |
| 20 Aug '26 | 3,129.90 | 3,225.00 | 3,069.00 | 3,200.20 | +72.70 | +2.32% | 0.00 cr | 3,162.93 | 36.1% | ₹14 cr |
| 19 Aug '26 | 3,295.80 | 3,309.90 | 3,109.30 | 3,127.50 | −152.70 | −4.66% | 0.01 cr | 3,162.16 | 44.1% | ₹19 cr |
| 18 Aug '26 | 3,090.00 | 3,359.90 | 3,090.00 | 3,280.20 | +183.00 | +5.91% | 0.02 cr | 3,271.86 | 30.4% | ₹62 cr |
| 17 Aug '26 | 3,125.00 | 3,234.20 | 3,061.00 | 3,097.20 | +8.50 | +0.28% | 0.01 cr | 3,122.82 | 26.6% | ₹31 cr |
| 14 Aug '26 | 3,145.00 | 3,299.90 | 3,052.00 | 3,088.70 | +201.10 | +6.96% | 0.07 cr | 3,153.58 | 14.8% | ₹220 cr |
| 13 Aug '26 | 2,918.00 | 3,020.00 | 2,848.90 | 2,887.60 | +9.30 | +0.32% | 0.01 cr | 2,934.72 | 29.9% | ₹32 cr |
| 12 Aug '26 | 2,650.00 | 2,925.00 | 2,650.00 | 2,878.30 | +269.40 | +10.33% | 0.02 cr | 2,857.68 | 21.1% | ₹55 cr |
| 11 Aug '26 | 2,683.90 | 2,685.90 | 2,575.00 | 2,608.90 | −66.40 | −2.48% | 0.00 cr | 2,606.10 | 67.5% | ₹6 cr |
| 10 Aug '26 | 2,742.00 | 2,742.00 | 2,642.00 | 2,675.30 | −18.20 | −0.68% | 0.00 cr | 2,709.07 | 49.1% | ₹3 cr |
| 07 Aug '26 | 2,643.70 | 2,749.00 | 2,625.10 | 2,693.50 | +58.30 | +2.21% | 0.00 cr | 2,714.39 | 40.5% | ₹6 cr |
| 06 Aug '26 | 2,656.00 | 2,687.10 | 2,616.80 | 2,635.20 | +7.00 | +0.27% | 0.00 cr | 2,636.52 | 49.2% | ₹1 cr |
| 05 Aug '26 | 2,645.00 | 2,711.80 | 2,610.00 | 2,628.20 | −10.70 | −0.41% | 0.00 cr | 2,671.68 | 52.2% | ₹3 cr |
| 04 Aug '26 | 2,640.00 | 2,675.00 | 2,601.20 | 2,638.90 | +10.70 | +0.41% | 0.00 cr | 2,641.82 | 64.4% | ₹1 cr |
| 03 Aug '26 | 2,580.00 | 2,675.00 | 2,580.00 | 2,628.20 | +47.70 | +1.85% | 0.00 cr | 2,639.89 | 53.9% | ₹2 cr |
| 31 Jul '26 | 2,550.00 | 2,612.90 | 2,550.00 | 2,580.50 | +24.20 | +0.95% | 0.00 cr | 2,576.89 | 61.8% | ₹1 cr |
| 30 Jul '26 | 2,550.60 | 2,580.00 | 2,522.00 | 2,556.30 | +12.10 | +0.48% | 0.00 cr | 2,552.40 | 63.4% | ₹1 cr |
| 29 Jul '26 | 2,574.80 | 2,584.30 | 2,532.00 | 2,544.20 | −28.00 | −1.09% | 0.00 cr | 2,553.71 | 73.4% | ₹1 cr |
| 28 Jul '26 | 2,593.00 | 2,625.00 | 2,561.00 | 2,572.20 | −20.80 | −0.80% | 0.00 cr | 2,593.24 | 61.7% | ₹2 cr |
| 27 Jul '26 | 2,598.00 | 2,610.00 | 2,549.90 | 2,593.00 | +26.50 | +1.03% | 0.00 cr | 2,579.88 | 51.4% | ₹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.
