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 | 4,930.00 | 4,941.00 | 4,823.00 | 4,857.00 | −48.50 | −0.99% | 0.03 cr | 4,858.06 | 66.2% | ₹157 cr |
| 03 Sep '26 | 5,025.00 | 5,025.00 | 4,886.50 | 4,905.50 | −106.50 | −2.12% | 0.03 cr | 4,926.38 | 54.1% | ₹162 cr |
| 02 Sep '26 | 4,945.00 | 5,012.00 | 4,932.50 | 5,012.00 | +46.50 | +0.94% | 0.03 cr | 4,971.63 | 64.3% | ₹147 cr |
| 01 Sep '26 | 4,973.50 | 4,987.50 | 4,919.50 | 4,965.50 | −100.50 | −1.98% | 0.02 cr | 4,951.39 | 53.1% | ₹101 cr |
| 31 Aug '26 | 5,048.00 | 5,066.00 | 4,890.00 | 5,066.00 | +16.00 | +0.32% | 0.07 cr | 4,984.16 | 77.4% | ₹324 cr |
| 28 Aug '26 | 5,000.00 | 5,050.00 | 4,967.00 | 5,050.00 | +51.00 | +1.02% | 0.02 cr | 5,006.56 | 48.8% | ₹92 cr |
| 27 Aug '26 | 4,885.00 | 4,999.00 | 4,877.50 | 4,999.00 | +109.00 | +2.23% | 0.03 cr | 4,922.62 | 61.9% | ₹156 cr |
| 26 Aug '26 | 4,905.00 | 4,930.50 | 4,881.00 | 4,890.00 | −42.00 | −0.85% | 0.03 cr | 4,902.57 | 65.0% | ₹136 cr |
| 25 Aug '26 | 4,895.00 | 4,932.00 | 4,855.50 | 4,932.00 | +45.50 | +0.93% | 0.02 cr | 4,887.77 | 60.4% | ₹105 cr |
| 24 Aug '26 | 4,896.50 | 4,920.00 | 4,855.00 | 4,886.50 | −10.00 | −0.20% | 0.02 cr | 4,887.89 | 57.9% | ₹74 cr |
| 21 Aug '26 | 5,005.50 | 5,031.00 | 4,882.50 | 4,896.50 | −108.50 | −2.17% | 0.02 cr | 4,924.37 | 55.2% | ₹111 cr |
| 20 Aug '26 | 5,044.50 | 5,044.50 | 4,964.50 | 5,005.00 | −8.00 | −0.16% | 0.02 cr | 4,998.43 | 60.0% | ₹122 cr |
| 19 Aug '26 | 4,979.50 | 5,032.50 | 4,945.50 | 5,013.00 | +42.00 | +0.84% | 0.04 cr | 4,994.51 | 65.7% | ₹206 cr |
| 18 Aug '26 | 4,900.00 | 5,009.00 | 4,876.00 | 4,971.00 | +71.00 | +1.45% | 0.04 cr | 4,977.74 | 53.0% | ₹212 cr |
| 17 Aug '26 | 4,828.00 | 4,939.00 | 4,814.00 | 4,900.00 | +67.00 | +1.39% | 0.03 cr | 4,883.17 | 57.4% | ₹143 cr |
| 14 Aug '26 | 4,888.00 | 4,915.50 | 4,833.00 | 4,833.00 | −81.50 | −1.66% | 0.02 cr | 4,873.49 | 57.8% | ₹81 cr |
| 13 Aug '26 | 4,890.50 | 4,914.50 | 4,833.00 | 4,914.50 | +21.50 | +0.44% | 0.04 cr | 4,862.94 | 69.4% | ₹211 cr |
| 12 Aug '26 | 4,864.00 | 4,893.50 | 4,824.50 | 4,893.00 | +7.00 | +0.14% | 0.04 cr | 4,862.24 | 65.7% | ₹195 cr |
| 11 Aug '26 | 4,942.50 | 4,942.50 | 4,831.00 | 4,886.00 | −38.00 | −0.77% | 0.04 cr | 4,864.15 | 62.8% | ₹176 cr |
| 10 Aug '26 | 4,928.50 | 4,981.50 | 4,885.00 | 4,924.00 | +0.00 | +0.00% | 0.04 cr | 4,915.64 | 69.1% | ₹205 cr |
| 07 Aug '26 | 4,956.00 | 4,987.50 | 4,901.00 | 4,924.00 | −32.00 | −0.65% | 0.04 cr | 4,933.46 | 67.3% | ₹195 cr |
| 06 Aug '26 | 5,020.00 | 5,030.00 | 4,937.50 | 4,956.00 | −44.00 | −0.88% | 0.07 cr | 4,962.69 | 76.0% | ₹348 cr |
| 05 Aug '26 | 5,068.50 | 5,068.50 | 4,946.50 | 5,000.00 | −30.00 | −0.60% | 0.05 cr | 4,989.30 | 63.2% | ₹254 cr |
| 04 Aug '26 | 5,058.00 | 5,058.50 | 4,996.00 | 5,030.00 | −20.00 | −0.40% | 0.07 cr | 5,015.52 | 71.2% | ₹330 cr |
| 03 Aug '26 | 5,250.00 | 5,250.00 | 5,007.50 | 5,050.00 | −72.80 | −1.42% | 0.08 cr | 5,076.51 | 59.5% | ₹427 cr |
| 31 Jul '26 | 4,948.00 | 5,140.70 | 4,894.40 | 5,122.80 | +250.70 | +5.15% | 0.14 cr | 5,050.79 | 49.7% | ₹721 cr |
| 30 Jul '26 | 4,878.50 | 4,951.80 | 4,862.00 | 4,872.10 | −6.40 | −0.13% | 0.08 cr | 4,903.22 | 64.2% | ₹388 cr |
| 29 Jul '26 | 4,881.50 | 4,949.00 | 4,857.20 | 4,878.50 | −19.80 | −0.40% | 0.08 cr | 4,885.33 | 65.0% | ₹379 cr |
| 28 Jul '26 | 5,020.10 | 5,040.00 | 4,866.00 | 4,898.30 | −121.20 | −2.41% | 0.05 cr | 4,912.67 | 57.2% | ₹270 cr |
| 27 Jul '26 | 4,985.00 | 5,070.00 | 4,961.80 | 5,019.50 | +58.00 | +1.17% | 0.03 cr | 5,020.94 | 50.6% | ₹134 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.
