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 | 4,080.00 | 4,184.60 | 3,966.10 | 4,134.10 | +82.90 | +2.05% | 0.00 cr | 4,077.62 | 43.7% | ₹16 cr |
| 03 Sep '26 | 4,188.90 | 4,200.00 | 3,952.80 | 4,051.20 | −78.30 | −1.90% | 0.00 cr | 4,081.60 | 53.4% | ₹15 cr |
| 02 Sep '26 | 4,265.00 | 4,265.00 | 4,102.00 | 4,129.50 | −140.30 | −3.29% | 0.00 cr | 4,161.78 | 51.1% | ₹9 cr |
| 01 Sep '26 | 4,229.50 | 4,315.00 | 4,208.50 | 4,269.80 | +61.30 | +1.46% | 0.00 cr | 4,285.53 | 41.9% | ₹7 cr |
| 31 Aug '26 | 4,315.00 | 4,371.00 | 4,179.70 | 4,208.50 | −130.30 | −3.00% | 0.00 cr | 4,262.02 | 43.4% | ₹11 cr |
| 28 Aug '26 | 4,341.70 | 4,450.00 | 4,304.10 | 4,338.80 | −2.90 | −0.07% | 0.00 cr | 4,350.89 | 37.2% | ₹7 cr |
| 27 Aug '26 | 4,400.00 | 4,400.00 | 4,240.00 | 4,341.70 | −27.90 | −0.64% | 0.00 cr | 4,313.28 | 38.9% | ₹11 cr |
| 26 Aug '26 | 4,206.00 | 4,406.00 | 4,206.00 | 4,369.60 | +167.90 | +4.00% | 0.00 cr | 4,339.44 | 30.8% | ₹16 cr |
| 25 Aug '26 | 4,280.20 | 4,338.60 | 4,154.80 | 4,201.70 | −106.80 | −2.48% | 0.00 cr | 4,211.97 | 41.2% | ₹17 cr |
| 24 Aug '26 | 4,420.00 | 4,525.00 | 4,268.90 | 4,308.50 | −91.50 | −2.08% | 0.01 cr | 4,411.33 | 40.0% | ₹29 cr |
| 21 Aug '26 | 4,325.80 | 4,478.80 | 4,240.60 | 4,400.00 | +115.80 | +2.70% | 0.01 cr | 4,370.59 | 26.4% | ₹36 cr |
| 20 Aug '26 | 4,500.00 | 4,500.00 | 4,230.00 | 4,284.20 | −186.60 | −4.17% | 0.01 cr | 4,357.26 | 34.2% | ₹54 cr |
| 19 Aug '26 | 4,910.00 | 4,911.20 | 4,411.60 | 4,470.80 | −445.00 | −9.05% | 0.02 cr | 4,613.40 | 30.6% | ₹77 cr |
| 18 Aug '26 | 4,400.00 | 4,994.00 | 4,399.90 | 4,915.80 | +553.50 | +12.69% | 0.02 cr | 4,762.09 | 22.8% | ₹114 cr |
| 17 Aug '26 | 4,215.80 | 4,400.00 | 4,215.80 | 4,362.30 | +146.60 | +3.48% | 0.01 cr | 4,348.32 | 48.9% | ₹25 cr |
| 14 Aug '26 | 4,276.50 | 4,445.00 | 4,157.30 | 4,215.70 | −60.80 | −1.42% | 0.00 cr | 4,307.16 | 58.3% | ₹21 cr |
| 13 Aug '26 | 4,200.00 | 4,329.90 | 4,199.90 | 4,276.50 | +63.50 | +1.51% | 0.00 cr | 4,285.70 | 57.5% | ₹10 cr |
| 12 Aug '26 | 4,390.00 | 4,390.00 | 4,207.00 | 4,213.00 | −93.40 | −2.17% | 0.00 cr | 4,262.41 | 55.0% | ₹9 cr |
| 11 Aug '26 | 4,215.00 | 4,360.00 | 4,211.10 | 4,306.40 | +105.10 | +2.50% | 0.00 cr | 4,295.21 | 50.2% | ₹19 cr |
| 10 Aug '26 | 4,225.00 | 4,309.80 | 4,153.60 | 4,201.30 | +48.60 | +1.17% | 0.00 cr | 4,234.81 | 45.7% | ₹12 cr |
| 07 Aug '26 | 4,150.00 | 4,225.40 | 4,080.40 | 4,152.70 | −13.40 | −0.32% | 0.00 cr | 4,180.08 | 51.9% | ₹13 cr |
| 06 Aug '26 | 4,120.20 | 4,214.90 | 3,985.80 | 4,166.10 | +8.60 | +0.21% | 0.01 cr | 4,131.16 | 30.9% | ₹28 cr |
| 05 Aug '26 | 4,359.90 | 4,359.90 | 4,070.00 | 4,157.50 | −202.40 | −4.64% | 0.02 cr | 4,171.20 | 26.9% | ₹69 cr |
| 04 Aug '26 | 4,000.00 | 4,490.00 | 3,961.00 | 4,359.90 | +475.10 | +12.23% | 0.04 cr | 4,213.00 | 18.4% | ₹156 cr |
| 03 Aug '26 | 4,120.00 | 4,223.30 | 3,701.10 | 3,884.80 | +26.10 | +0.68% | 0.04 cr | 3,994.22 | 18.0% | ₹175 cr |
| 31 Jul '26 | 3,258.90 | 3,858.70 | 3,225.00 | 3,858.70 | +643.10 | +20.00% | 0.03 cr | 3,753.79 | 30.1% | ₹102 cr |
| 30 Jul '26 | 3,130.00 | 3,275.00 | 3,118.90 | 3,215.60 | +94.50 | +3.03% | 0.00 cr | 3,194.22 | 45.2% | ₹6 cr |
| 29 Jul '26 | 3,273.00 | 3,365.00 | 3,092.30 | 3,121.10 | −74.20 | −2.32% | 0.01 cr | 3,254.35 | 40.1% | ₹17 cr |
| 28 Jul '26 | 3,092.00 | 3,243.90 | 3,041.80 | 3,195.30 | +102.70 | +3.32% | 0.00 cr | 3,141.41 | 39.0% | ₹5 cr |
| 27 Jul '26 | 3,145.40 | 3,201.10 | 3,045.00 | 3,092.60 | +20.60 | +0.67% | 0.00 cr | 3,087.50 | 39.6% | ₹4 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.
