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 | 3,590.00 | 3,696.00 | 3,590.00 | 3,626.40 | +19.30 | +0.54% | 0.00 cr | 3,633.55 | 74.6% | ₹0 cr |
| 03 Sep '26 | 3,570.40 | 3,650.00 | 3,531.20 | 3,607.10 | +36.70 | +1.03% | 0.00 cr | 3,610.75 | 79.6% | ₹0 cr |
| 02 Sep '26 | 3,568.40 | 3,613.70 | 3,500.10 | 3,570.40 | +2.00 | +0.06% | 0.00 cr | 3,561.82 | 59.4% | ₹0 cr |
| 01 Sep '26 | 3,511.00 | 3,650.10 | 3,511.00 | 3,568.40 | +19.20 | +0.54% | 0.00 cr | 3,582.48 | 56.5% | ₹0 cr |
| 31 Aug '26 | 3,401.00 | 3,635.00 | 3,401.00 | 3,549.20 | +42.30 | +1.21% | 0.00 cr | 3,553.16 | 64.1% | ₹0 cr |
| 28 Aug '26 | 3,342.10 | 3,525.00 | 3,342.10 | 3,506.90 | +114.60 | +3.38% | 0.00 cr | 3,481.46 | 69.3% | ₹0 cr |
| 27 Aug '26 | 3,431.00 | 3,474.30 | 3,380.00 | 3,392.30 | −36.60 | −1.07% | 0.00 cr | 3,413.36 | 73.0% | ₹0 cr |
| 26 Aug '26 | 3,460.00 | 3,480.00 | 3,411.10 | 3,428.90 | −17.20 | −0.50% | 0.00 cr | 3,446.79 | 64.7% | ₹0 cr |
| 25 Aug '26 | 3,375.00 | 3,460.00 | 3,371.00 | 3,446.10 | +31.90 | +0.93% | 0.00 cr | 3,410.83 | 64.2% | ₹0 cr |
| 24 Aug '26 | 3,453.80 | 3,524.80 | 3,400.00 | 3,414.20 | −39.60 | −1.15% | 0.00 cr | 3,425.87 | 66.5% | ₹0 cr |
| 21 Aug '26 | 3,407.00 | 3,555.40 | 3,407.00 | 3,453.80 | −56.20 | −1.60% | 0.00 cr | 3,475.77 | 63.4% | ₹0 cr |
| 20 Aug '26 | 3,402.00 | 3,524.90 | 3,402.00 | 3,510.00 | +97.60 | +2.86% | 0.00 cr | 3,493.51 | 69.3% | ₹0 cr |
| 19 Aug '26 | 3,400.00 | 3,479.10 | 3,400.00 | 3,412.40 | −27.10 | −0.79% | 0.00 cr | 3,427.15 | 73.1% | ₹0 cr |
| 18 Aug '26 | 3,430.00 | 3,519.40 | 3,420.00 | 3,439.50 | −34.30 | −0.99% | 0.00 cr | 3,453.37 | 62.5% | ₹0 cr |
| 17 Aug '26 | 3,485.00 | 3,485.00 | 3,420.00 | 3,473.80 | +34.80 | +1.01% | 0.00 cr | 3,443.96 | 81.0% | ₹0 cr |
| 14 Aug '26 | 3,500.00 | 3,535.00 | 3,420.00 | 3,439.00 | −15.90 | −0.46% | 0.00 cr | 3,453.49 | 66.8% | ₹0 cr |
| 13 Aug '26 | 3,560.00 | 3,560.00 | 3,450.00 | 3,454.90 | −58.10 | −1.65% | 0.00 cr | 3,474.43 | 62.7% | ₹0 cr |
| 12 Aug '26 | 3,491.00 | 3,578.00 | 3,491.00 | 3,513.00 | +25.90 | +0.74% | 0.00 cr | 3,533.50 | 41.8% | ₹0 cr |
| 11 Aug '26 | 3,530.10 | 3,570.60 | 3,475.00 | 3,487.10 | −67.40 | −1.90% | 0.00 cr | 3,519.14 | 56.2% | ₹0 cr |
| 10 Aug '26 | 3,555.00 | 3,613.80 | 3,506.40 | 3,554.50 | −14.20 | −0.40% | 0.00 cr | 3,568.36 | 70.6% | ₹0 cr |
| 07 Aug '26 | 3,600.00 | 3,649.80 | 3,532.00 | 3,568.70 | −10.30 | −0.29% | 0.00 cr | 3,606.22 | 64.1% | ₹0 cr |
| 06 Aug '26 | 3,421.00 | 3,650.00 | 3,421.00 | 3,579.00 | +146.60 | +4.27% | 0.00 cr | 3,593.12 | 35.0% | ₹3 cr |
| 05 Aug '26 | 3,362.10 | 3,490.00 | 3,362.10 | 3,432.40 | +70.30 | +2.09% | 0.00 cr | 3,443.95 | 41.0% | ₹0 cr |
| 04 Aug '26 | 3,435.10 | 3,523.70 | 3,332.00 | 3,362.10 | −63.10 | −1.84% | 0.00 cr | 3,392.98 | 56.1% | ₹0 cr |
| 03 Aug '26 | 3,398.00 | 3,550.30 | 3,398.00 | 3,425.20 | +27.20 | +0.80% | 0.00 cr | 3,482.45 | 78.0% | ₹1 cr |
| 31 Jul '26 | 3,364.60 | 3,435.00 | 3,330.00 | 3,398.00 | +50.50 | +1.51% | 0.00 cr | 3,385.01 | 56.8% | ₹0 cr |
| 30 Jul '26 | 3,435.20 | 3,509.50 | 3,301.00 | 3,347.50 | −114.90 | −3.32% | 0.00 cr | 3,437.99 | 72.9% | ₹0 cr |
| 29 Jul '26 | 3,466.50 | 3,500.80 | 3,454.20 | 3,462.40 | −3.90 | −0.11% | 0.00 cr | 3,478.59 | 79.0% | ₹0 cr |
| 28 Jul '26 | 3,442.00 | 3,539.90 | 3,442.00 | 3,466.30 | −37.00 | −1.06% | 0.00 cr | 3,474.98 | 63.3% | ₹0 cr |
| 27 Jul '26 | 3,452.00 | 3,579.00 | 3,452.00 | 3,503.30 | +0.00 | +0.00% | 0.00 cr | 3,511.39 | 57.2% | ₹0 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.
