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 | 3,124.90 | 3,139.30 | 3,100.00 | 3,125.30 | +0.50 | +0.02% | 0.00 cr | 3,121.38 | 52.9% | ₹5 cr |
| 03 Sep '26 | 3,142.60 | 3,148.00 | 3,112.00 | 3,124.80 | −9.70 | −0.31% | 0.00 cr | 3,123.28 | 69.2% | ₹5 cr |
| 02 Sep '26 | 3,164.60 | 3,209.40 | 3,112.00 | 3,134.50 | −75.10 | −2.34% | 0.01 cr | 3,142.40 | 66.0% | ₹16 cr |
| 01 Sep '26 | 3,129.00 | 3,218.60 | 3,129.00 | 3,209.60 | +60.00 | +1.91% | 0.00 cr | 3,183.45 | 58.0% | ₹12 cr |
| 31 Aug '26 | 3,145.90 | 3,177.80 | 3,118.00 | 3,149.60 | −0.20 | −0.01% | 0.00 cr | 3,150.89 | 61.8% | ₹9 cr |
| 28 Aug '26 | 3,192.00 | 3,207.20 | 3,142.40 | 3,149.80 | −33.60 | −1.06% | 0.00 cr | 3,186.41 | 71.2% | ₹10 cr |
| 27 Aug '26 | 3,090.00 | 3,197.00 | 3,090.00 | 3,183.40 | +84.70 | +2.73% | 0.00 cr | 3,159.66 | 56.9% | ₹10 cr |
| 26 Aug '26 | 3,148.00 | 3,156.10 | 3,092.10 | 3,098.70 | −32.90 | −1.05% | 0.00 cr | 3,111.04 | 47.3% | ₹5 cr |
| 25 Aug '26 | 3,070.10 | 3,148.00 | 3,070.10 | 3,131.60 | +50.90 | +1.65% | 0.00 cr | 3,111.62 | 51.1% | ₹13 cr |
| 24 Aug '26 | 3,152.00 | 3,154.70 | 3,070.10 | 3,080.70 | −53.40 | −1.70% | 0.00 cr | 3,097.66 | 59.0% | ₹11 cr |
| 21 Aug '26 | 3,176.30 | 3,176.50 | 3,069.50 | 3,134.10 | −42.20 | −1.33% | 0.01 cr | 3,104.66 | 45.3% | ₹34 cr |
| 20 Aug '26 | 3,230.00 | 3,250.00 | 3,170.00 | 3,176.30 | −55.50 | −1.72% | 0.00 cr | 3,205.65 | 57.9% | ₹5 cr |
| 19 Aug '26 | 3,322.80 | 3,324.00 | 3,201.00 | 3,231.80 | −67.70 | −2.05% | 0.01 cr | 3,250.57 | 50.5% | ₹16 cr |
| 18 Aug '26 | 3,300.00 | 3,324.70 | 3,289.10 | 3,299.50 | +9.00 | +0.27% | 0.00 cr | 3,304.90 | 61.6% | ₹4 cr |
| 17 Aug '26 | 3,300.00 | 3,317.00 | 3,246.70 | 3,290.50 | +14.70 | +0.45% | 0.00 cr | 3,274.47 | 57.2% | ₹4 cr |
| 14 Aug '26 | 3,263.00 | 3,316.50 | 3,244.20 | 3,275.80 | +15.50 | +0.48% | 0.00 cr | 3,277.93 | 42.0% | ₹8 cr |
| 13 Aug '26 | 3,225.00 | 3,286.50 | 3,225.00 | 3,260.30 | +25.30 | +0.78% | 0.00 cr | 3,263.60 | 59.8% | ₹6 cr |
| 12 Aug '26 | 3,219.90 | 3,252.60 | 3,200.00 | 3,235.00 | +23.40 | +0.73% | 0.00 cr | 3,224.05 | 75.4% | ₹14 cr |
| 11 Aug '26 | 3,283.90 | 3,295.00 | 3,164.70 | 3,211.60 | −72.30 | −2.20% | 0.00 cr | 3,215.46 | 48.5% | ₹9 cr |
| 10 Aug '26 | 3,332.60 | 3,351.00 | 3,276.00 | 3,283.90 | −67.10 | −2.00% | 0.00 cr | 3,315.15 | 59.7% | ₹5 cr |
| 07 Aug '26 | 3,333.40 | 3,364.00 | 3,286.10 | 3,351.00 | +7.90 | +0.24% | 0.00 cr | 3,338.71 | 60.3% | ₹10 cr |
| 06 Aug '26 | 3,310.00 | 3,390.40 | 3,285.50 | 3,343.10 | +33.70 | +1.02% | 0.01 cr | 3,351.67 | 58.3% | ₹22 cr |
| 05 Aug '26 | 3,202.60 | 3,333.30 | 3,120.00 | 3,309.40 | +77.50 | +2.40% | 0.01 cr | 3,266.92 | 41.8% | ₹34 cr |
| 04 Aug '26 | 3,234.60 | 3,250.60 | 3,200.00 | 3,231.90 | +15.80 | +0.49% | 0.01 cr | 3,228.36 | 63.1% | ₹20 cr |
| 03 Aug '26 | 3,145.00 | 3,241.20 | 3,138.10 | 3,216.10 | +70.70 | +2.25% | 0.00 cr | 3,192.71 | 59.0% | ₹13 cr |
| 31 Jul '26 | 3,104.60 | 3,168.00 | 3,091.60 | 3,145.40 | +47.80 | +1.54% | 0.01 cr | 3,132.41 | 66.2% | ₹26 cr |
| 30 Jul '26 | 3,098.90 | 3,148.00 | 3,090.80 | 3,097.60 | +1.00 | +0.03% | 0.00 cr | 3,119.63 | 57.6% | ₹9 cr |
| 29 Jul '26 | 3,100.00 | 3,125.90 | 3,075.00 | 3,096.60 | +21.00 | +0.68% | 0.00 cr | 3,097.50 | 60.4% | ₹6 cr |
| 28 Jul '26 | 3,132.50 | 3,144.10 | 3,068.80 | 3,075.60 | −51.30 | −1.64% | 0.00 cr | 3,087.66 | 51.0% | ₹7 cr |
| 27 Jul '26 | 3,144.60 | 3,168.60 | 3,100.10 | 3,126.90 | −0.10 | −0.00% | 0.00 cr | 3,134.59 | 44.0% | ₹6 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.
