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 | 5,010.00 | 5,022.00 | 4,980.00 | 5,020.00 | −7.00 | −0.14% | 0.03 cr | 5,001.78 | 52.6% | ₹155 cr |
| 03 Sep '26 | 5,057.50 | 5,072.50 | 4,952.00 | 5,027.00 | −47.00 | −0.93% | 0.06 cr | 5,002.51 | 40.6% | ₹286 cr |
| 02 Sep '26 | 4,972.00 | 5,092.00 | 4,971.50 | 5,074.00 | +24.00 | +0.48% | 0.08 cr | 5,010.76 | 61.9% | ₹407 cr |
| 01 Sep '26 | 5,104.00 | 5,126.50 | 5,010.50 | 5,050.00 | −52.40 | −1.03% | 0.05 cr | 5,045.26 | 37.3% | ₹236 cr |
| 31 Aug '26 | 5,159.00 | 5,159.00 | 5,088.00 | 5,102.40 | −66.80 | −1.29% | 0.06 cr | 5,113.02 | 74.0% | ₹322 cr |
| 28 Aug '26 | 5,155.00 | 5,169.90 | 5,136.00 | 5,169.20 | +29.90 | +0.58% | 0.05 cr | 5,151.68 | 67.9% | ₹282 cr |
| 27 Aug '26 | 5,100.00 | 5,186.70 | 5,069.50 | 5,139.30 | +39.30 | +0.77% | 0.11 cr | 5,128.98 | 58.2% | ₹565 cr |
| 26 Aug '26 | 5,149.90 | 5,149.90 | 5,091.00 | 5,100.00 | −24.80 | −0.48% | 0.04 cr | 5,108.89 | 56.7% | ₹193 cr |
| 25 Aug '26 | 5,059.10 | 5,124.80 | 5,052.70 | 5,124.80 | +45.80 | +0.90% | 0.03 cr | 5,087.00 | 53.1% | ₹177 cr |
| 24 Aug '26 | 5,086.80 | 5,093.40 | 5,050.00 | 5,079.00 | −7.10 | −0.14% | 0.03 cr | 5,064.96 | 49.8% | ₹130 cr |
| 21 Aug '26 | 5,068.00 | 5,090.40 | 5,011.00 | 5,086.10 | +18.10 | +0.36% | 0.04 cr | 5,051.81 | 46.5% | ₹178 cr |
| 20 Aug '26 | 5,084.90 | 5,110.00 | 5,060.10 | 5,068.00 | +0.00 | +0.00% | 0.06 cr | 5,085.03 | 60.2% | ₹312 cr |
| 19 Aug '26 | 5,045.00 | 5,074.80 | 5,038.00 | 5,068.00 | +19.40 | +0.38% | 0.04 cr | 5,059.03 | 52.0% | ₹209 cr |
| 18 Aug '26 | 5,060.00 | 5,094.90 | 5,042.50 | 5,048.60 | −19.90 | −0.39% | 0.04 cr | 5,056.71 | 59.9% | ₹179 cr |
| 17 Aug '26 | 5,056.20 | 5,111.00 | 5,037.20 | 5,068.50 | +12.30 | +0.24% | 0.06 cr | 5,092.36 | 57.4% | ₹288 cr |
| 14 Aug '26 | 5,064.00 | 5,090.50 | 5,046.40 | 5,056.20 | −7.50 | −0.15% | 0.06 cr | 5,071.69 | 59.3% | ₹298 cr |
| 13 Aug '26 | 5,069.50 | 5,071.50 | 5,010.00 | 5,063.70 | −35.30 | −0.69% | 0.05 cr | 5,034.37 | 49.3% | ₹268 cr |
| 12 Aug '26 | 5,128.00 | 5,128.00 | 4,992.00 | 5,099.00 | −29.00 | −0.57% | 0.11 cr | 5,054.50 | 54.4% | ₹559 cr |
| 11 Aug '26 | 5,090.00 | 5,168.00 | 5,090.00 | 5,128.00 | +38.00 | +0.75% | 0.17 cr | 5,139.64 | 52.9% | ₹856 cr |
| 10 Aug '26 | 4,932.00 | 5,122.20 | 4,886.20 | 5,090.00 | +149.00 | +3.02% | 0.37 cr | 5,056.10 | 32.6% | ₹1,853 cr |
| 07 Aug '26 | 4,978.10 | 5,003.00 | 4,891.30 | 4,941.00 | −57.00 | −1.14% | 0.12 cr | 4,960.37 | 54.2% | ₹579 cr |
| 06 Aug '26 | 4,883.90 | 5,005.00 | 4,883.90 | 4,998.00 | +85.60 | +1.74% | 0.13 cr | 4,973.92 | 50.5% | ₹639 cr |
| 05 Aug '26 | 4,910.20 | 4,920.60 | 4,882.30 | 4,912.40 | −22.60 | −0.46% | 0.05 cr | 4,907.10 | 69.2% | ₹268 cr |
| 04 Aug '26 | 4,935.00 | 4,935.00 | 4,862.00 | 4,935.00 | −65.00 | −1.30% | 0.12 cr | 4,891.18 | 63.3% | ₹578 cr |
| 03 Aug '26 | 4,875.20 | 5,000.00 | 4,851.80 | 5,000.00 | +124.80 | +2.56% | 0.05 cr | 4,897.44 | 63.6% | ₹248 cr |
| 31 Jul '26 | 4,850.00 | 4,886.00 | 4,820.90 | 4,875.20 | +25.20 | +0.52% | 0.10 cr | 4,870.13 | 77.6% | ₹489 cr |
| 30 Jul '26 | 4,820.90 | 4,869.90 | 4,820.90 | 4,850.00 | −0.20 | −0.00% | 0.08 cr | 4,846.53 | 68.8% | ₹377 cr |
| 29 Jul '26 | 4,849.70 | 4,866.90 | 4,823.20 | 4,850.20 | +0.50 | +0.01% | 0.08 cr | 4,839.73 | 67.7% | ₹405 cr |
| 28 Jul '26 | 4,750.00 | 4,860.00 | 4,712.90 | 4,849.70 | +109.60 | +2.31% | 0.13 cr | 4,810.96 | 55.0% | ₹636 cr |
| 27 Jul '26 | 4,686.90 | 4,749.10 | 4,686.90 | 4,740.10 | +63.10 | +1.35% | 0.05 cr | 4,715.75 | 63.5% | ₹236 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.
