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 | 4,181.20 | 4,200.00 | 4,127.80 | 4,133.10 | −66.90 | −1.59% | 0.04 cr | 4,153.59 | 50.8% | ₹176 cr |
| 03 Sep '26 | 4,204.90 | 4,221.60 | 4,151.00 | 4,200.00 | +0.00 | +0.00% | 0.07 cr | 4,182.24 | 61.5% | ₹304 cr |
| 02 Sep '26 | 4,168.00 | 4,200.00 | 4,064.90 | 4,200.00 | −3.00 | −0.07% | 0.16 cr | 4,129.86 | 54.1% | ₹659 cr |
| 01 Sep '26 | 4,341.30 | 4,409.00 | 4,122.00 | 4,203.00 | −138.30 | −3.19% | 0.19 cr | 4,250.68 | 40.0% | ₹811 cr |
| 31 Aug '26 | 4,290.00 | 4,341.30 | 4,255.00 | 4,341.30 | +37.10 | +0.86% | 0.15 cr | 4,323.82 | 68.5% | ₹653 cr |
| 28 Aug '26 | 4,409.80 | 4,425.00 | 4,161.50 | 4,304.20 | −105.60 | −2.39% | 0.27 cr | 4,255.97 | 43.4% | ₹1,130 cr |
| 27 Aug '26 | 4,469.00 | 4,469.00 | 4,366.60 | 4,409.80 | −54.20 | −1.21% | 0.06 cr | 4,395.77 | 53.6% | ₹255 cr |
| 26 Aug '26 | 4,430.00 | 4,484.50 | 4,415.00 | 4,464.00 | +44.00 | +1.00% | 0.09 cr | 4,452.08 | 64.8% | ₹404 cr |
| 25 Aug '26 | 4,365.50 | 4,420.00 | 4,344.70 | 4,420.00 | +56.50 | +1.29% | 0.05 cr | 4,384.61 | 62.1% | ₹231 cr |
| 24 Aug '26 | 4,375.00 | 4,406.00 | 4,326.40 | 4,363.50 | −26.50 | −0.60% | 0.05 cr | 4,371.38 | 57.8% | ₹232 cr |
| 21 Aug '26 | 4,389.50 | 4,390.00 | 4,337.60 | 4,390.00 | +0.00 | +0.00% | 0.09 cr | 4,362.42 | 76.0% | ₹398 cr |
| 20 Aug '26 | 4,383.90 | 4,408.00 | 4,356.10 | 4,390.00 | +28.90 | +0.66% | 0.05 cr | 4,386.58 | 64.3% | ₹203 cr |
| 19 Aug '26 | 4,380.30 | 4,394.90 | 4,342.10 | 4,361.10 | +4.30 | +0.10% | 0.05 cr | 4,364.91 | 55.1% | ₹199 cr |
| 18 Aug '26 | 4,373.90 | 4,407.10 | 4,341.20 | 4,356.80 | −29.10 | −0.66% | 0.04 cr | 4,366.96 | 59.3% | ₹194 cr |
| 17 Aug '26 | 4,307.00 | 4,386.00 | 4,305.50 | 4,385.90 | +78.90 | +1.83% | 0.06 cr | 4,369.54 | 55.4% | ₹264 cr |
| 14 Aug '26 | 4,307.40 | 4,340.00 | 4,297.10 | 4,307.00 | −35.20 | −0.81% | 0.06 cr | 4,322.15 | 62.0% | ₹242 cr |
| 13 Aug '26 | 4,384.00 | 4,384.00 | 4,310.00 | 4,342.20 | −32.80 | −0.75% | 0.05 cr | 4,333.75 | 63.8% | ₹231 cr |
| 12 Aug '26 | 4,400.00 | 4,427.80 | 4,347.20 | 4,375.00 | −25.00 | −0.57% | 0.09 cr | 4,382.70 | 64.7% | ₹400 cr |
| 11 Aug '26 | 4,460.00 | 4,460.00 | 4,370.00 | 4,400.00 | −66.20 | −1.48% | 0.09 cr | 4,415.39 | 57.8% | ₹417 cr |
| 10 Aug '26 | 4,435.00 | 4,475.00 | 4,411.10 | 4,466.20 | +25.30 | +0.57% | 0.07 cr | 4,449.71 | 57.5% | ₹322 cr |
| 07 Aug '26 | 4,380.00 | 4,458.00 | 4,378.00 | 4,440.90 | +65.90 | +1.51% | 0.08 cr | 4,434.04 | 57.0% | ₹373 cr |
| 06 Aug '26 | 4,410.00 | 4,436.90 | 4,370.40 | 4,375.00 | −80.20 | −1.80% | 0.11 cr | 4,395.75 | 61.8% | ₹503 cr |
| 05 Aug '26 | 4,398.00 | 4,455.20 | 4,365.00 | 4,455.20 | +95.20 | +2.18% | 0.14 cr | 4,428.53 | 60.3% | ₹617 cr |
| 04 Aug '26 | 4,389.00 | 4,392.80 | 4,336.00 | 4,360.00 | −29.00 | −0.66% | 0.14 cr | 4,361.49 | 66.0% | ₹607 cr |
| 03 Aug '26 | 4,336.50 | 4,389.00 | 4,281.90 | 4,389.00 | +75.90 | +1.76% | 0.16 cr | 4,330.79 | 56.2% | ₹699 cr |
| 31 Jul '26 | 4,208.40 | 4,325.00 | 4,198.00 | 4,313.10 | +104.70 | +2.49% | 0.30 cr | 4,287.95 | 67.1% | ₹1,283 cr |
| 30 Jul '26 | 4,080.00 | 4,219.00 | 4,070.00 | 4,208.40 | +132.80 | +3.26% | 0.29 cr | 4,172.36 | 62.3% | ₹1,216 cr |
| 29 Jul '26 | 4,013.00 | 4,085.00 | 3,996.80 | 4,075.60 | +82.10 | +2.06% | 0.19 cr | 4,053.88 | 60.5% | ₹780 cr |
| 28 Jul '26 | 3,855.00 | 4,001.40 | 3,852.00 | 3,993.50 | +117.10 | +3.02% | 0.20 cr | 3,968.12 | 65.5% | ₹810 cr |
| 27 Jul '26 | 3,905.00 | 3,905.10 | 3,850.00 | 3,876.40 | +6.20 | +0.16% | 0.06 cr | 3,871.06 | 54.1% | ₹223 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.
