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 | 4,196.10 | 4,220.40 | 4,151.80 | 4,187.60 | +12.30 | +0.29% | 0.00 cr | 4,192.37 | 61.4% | ₹2 cr |
| 03 Sep '26 | 4,206.00 | 4,235.00 | 4,150.00 | 4,175.30 | +10.70 | +0.26% | 0.00 cr | 4,186.03 | 50.5% | ₹3 cr |
| 02 Sep '26 | 4,155.90 | 4,206.20 | 4,149.00 | 4,164.60 | −43.90 | −1.04% | 0.00 cr | 4,171.14 | 53.0% | ₹4 cr |
| 01 Sep '26 | 4,340.40 | 4,384.80 | 4,128.00 | 4,208.50 | −149.60 | −3.43% | 0.00 cr | 4,271.14 | 44.1% | ₹7 cr |
| 31 Aug '26 | 4,383.80 | 4,403.90 | 4,330.00 | 4,358.10 | −23.50 | −0.54% | 0.00 cr | 4,360.62 | 60.0% | ₹3 cr |
| 28 Aug '26 | 4,455.00 | 4,460.40 | 4,365.10 | 4,381.60 | +6.60 | +0.15% | 0.00 cr | 4,388.64 | 72.0% | ₹3 cr |
| 27 Aug '26 | 4,438.20 | 4,438.50 | 4,365.50 | 4,375.00 | −43.50 | −0.98% | 0.00 cr | 4,390.90 | 67.3% | ₹2 cr |
| 26 Aug '26 | 4,435.80 | 4,479.60 | 4,398.20 | 4,418.50 | −31.50 | −0.71% | 0.00 cr | 4,436.33 | 55.8% | ₹2 cr |
| 25 Aug '26 | 4,415.40 | 4,478.00 | 4,355.10 | 4,450.00 | +76.90 | +1.76% | 0.00 cr | 4,421.10 | 58.6% | ₹4 cr |
| 24 Aug '26 | 4,431.00 | 4,444.40 | 4,359.10 | 4,373.10 | −37.10 | −0.84% | 0.00 cr | 4,384.11 | 59.2% | ₹3 cr |
| 21 Aug '26 | 4,435.20 | 4,449.10 | 4,401.00 | 4,410.20 | −22.00 | −0.50% | 0.00 cr | 4,418.90 | 74.0% | ₹2 cr |
| 20 Aug '26 | 4,450.00 | 4,490.00 | 4,421.00 | 4,432.20 | −10.00 | −0.23% | 0.00 cr | 4,452.07 | 55.4% | ₹2 cr |
| 19 Aug '26 | 4,495.60 | 4,521.90 | 4,420.00 | 4,442.20 | −31.10 | −0.70% | 0.00 cr | 4,455.99 | 55.5% | ₹3 cr |
| 18 Aug '26 | 4,530.00 | 4,559.80 | 4,444.00 | 4,473.30 | −54.10 | −1.19% | 0.00 cr | 4,492.01 | 61.8% | ₹3 cr |
| 17 Aug '26 | 4,649.70 | 4,649.70 | 4,504.70 | 4,527.40 | +15.80 | +0.35% | 0.00 cr | 4,534.00 | 48.1% | ₹4 cr |
| 14 Aug '26 | 4,645.80 | 4,709.00 | 4,463.80 | 4,511.60 | −89.80 | −1.95% | 0.00 cr | 4,579.54 | 45.0% | ₹14 cr |
| 13 Aug '26 | 4,431.00 | 4,699.00 | 4,394.10 | 4,601.40 | +159.90 | +3.60% | 0.00 cr | 4,568.12 | 33.9% | ₹20 cr |
| 12 Aug '26 | 4,450.00 | 4,475.40 | 4,416.00 | 4,441.50 | −24.00 | −0.54% | 0.00 cr | 4,442.91 | 67.2% | ₹2 cr |
| 11 Aug '26 | 4,485.00 | 4,519.30 | 4,456.60 | 4,465.50 | −23.50 | −0.52% | 0.00 cr | 4,477.61 | 71.1% | ₹2 cr |
| 10 Aug '26 | 4,482.00 | 4,526.40 | 4,472.60 | 4,489.00 | +1.60 | +0.04% | 0.00 cr | 4,500.50 | 58.9% | ₹3 cr |
| 07 Aug '26 | 4,566.10 | 4,587.40 | 4,465.30 | 4,487.40 | −57.70 | −1.27% | 0.00 cr | 4,510.88 | 65.5% | ₹8 cr |
| 06 Aug '26 | 4,485.20 | 4,700.70 | 4,418.00 | 4,545.10 | +62.30 | +1.39% | 0.01 cr | 4,593.79 | 40.1% | ₹24 cr |
| 05 Aug '26 | 4,462.40 | 4,515.00 | 4,446.60 | 4,482.80 | +20.40 | +0.46% | 0.00 cr | 4,481.85 | 48.2% | ₹3 cr |
| 04 Aug '26 | 4,472.80 | 4,498.00 | 4,405.00 | 4,462.40 | −10.40 | −0.23% | 0.00 cr | 4,460.77 | 54.9% | ₹4 cr |
| 03 Aug '26 | 4,464.00 | 4,522.00 | 4,442.40 | 4,472.80 | +16.90 | +0.38% | 0.00 cr | 4,482.80 | 61.9% | ₹4 cr |
| 31 Jul '26 | 4,488.00 | 4,492.80 | 4,440.00 | 4,455.90 | −2.40 | −0.05% | 0.00 cr | 4,452.78 | 72.8% | ₹2 cr |
| 30 Jul '26 | 4,389.80 | 4,500.00 | 4,389.80 | 4,458.30 | +79.50 | +1.82% | 0.00 cr | 4,437.74 | 51.0% | ₹3 cr |
| 29 Jul '26 | 4,389.20 | 4,443.30 | 4,367.00 | 4,378.80 | −10.40 | −0.24% | 0.00 cr | 4,390.26 | 69.8% | ₹3 cr |
| 28 Jul '26 | 4,412.90 | 4,447.90 | 4,375.00 | 4,389.20 | −41.00 | −0.93% | 0.00 cr | 4,398.15 | 74.2% | ₹2 cr |
| 27 Jul '26 | 4,491.00 | 4,491.00 | 4,416.70 | 4,430.20 | +13.50 | +0.31% | 0.00 cr | 4,432.12 | 59.9% | ₹2 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.
