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 | 7,445.50 | 7,470.00 | 7,376.00 | 7,410.00 | −22.00 | −0.30% | 0.02 cr | 7,418.71 | 54.9% | ₹112 cr |
| 03 Sep '26 | 7,438.00 | 7,475.00 | 7,405.00 | 7,432.00 | −15.50 | −0.21% | 0.02 cr | 7,432.36 | 63.6% | ₹114 cr |
| 02 Sep '26 | 7,348.50 | 7,447.50 | 7,258.00 | 7,447.50 | +51.50 | +0.70% | 0.02 cr | 7,344.95 | 50.1% | ₹120 cr |
| 01 Sep '26 | 7,521.50 | 7,524.50 | 7,331.50 | 7,396.00 | −242.50 | −3.17% | 0.03 cr | 7,388.19 | 45.8% | ₹187 cr |
| 31 Aug '26 | 7,488.00 | 7,638.50 | 7,306.00 | 7,638.50 | +129.50 | +1.72% | 0.02 cr | 7,451.18 | 54.6% | ₹169 cr |
| 28 Aug '26 | 7,501.00 | 7,529.00 | 7,440.00 | 7,509.00 | +19.00 | +0.25% | 0.01 cr | 7,484.20 | 43.1% | ₹74 cr |
| 27 Aug '26 | 7,600.00 | 7,693.00 | 7,490.00 | 7,490.00 | −119.00 | −1.56% | 0.02 cr | 7,557.63 | 51.3% | ₹143 cr |
| 26 Aug '26 | 7,630.00 | 7,699.00 | 7,581.00 | 7,609.00 | −18.00 | −0.24% | 0.02 cr | 7,642.78 | 60.5% | ₹153 cr |
| 25 Aug '26 | 7,510.00 | 7,627.00 | 7,435.00 | 7,627.00 | +123.00 | +1.64% | 0.02 cr | 7,537.65 | 37.9% | ₹134 cr |
| 24 Aug '26 | 7,460.00 | 7,566.50 | 7,429.50 | 7,504.00 | +80.00 | +1.08% | 0.01 cr | 7,512.49 | 31.9% | ₹89 cr |
| 21 Aug '26 | 7,474.00 | 7,545.00 | 7,405.00 | 7,424.00 | −55.00 | −0.74% | 0.01 cr | 7,439.58 | 35.4% | ₹64 cr |
| 20 Aug '26 | 7,450.50 | 7,481.50 | 7,393.00 | 7,479.00 | +49.00 | +0.66% | 0.02 cr | 7,445.53 | 48.8% | ₹146 cr |
| 19 Aug '26 | 7,525.00 | 7,543.00 | 7,391.50 | 7,430.00 | −116.00 | −1.54% | 0.02 cr | 7,442.62 | 47.8% | ₹139 cr |
| 18 Aug '26 | 7,660.00 | 7,734.00 | 7,528.50 | 7,546.00 | −114.00 | −1.49% | 0.01 cr | 7,614.57 | 36.5% | ₹96 cr |
| 17 Aug '26 | 7,652.50 | 7,760.00 | 7,627.00 | 7,660.00 | +11.00 | +0.14% | 0.01 cr | 7,696.15 | 33.6% | ₹72 cr |
| 14 Aug '26 | 7,710.00 | 7,825.00 | 7,639.00 | 7,649.00 | −61.00 | −0.79% | 0.02 cr | 7,715.48 | 36.9% | ₹126 cr |
| 13 Aug '26 | 7,750.00 | 7,772.00 | 7,659.00 | 7,710.00 | +0.00 | +0.00% | 0.01 cr | 7,723.14 | 32.5% | ₹101 cr |
| 12 Aug '26 | 7,611.50 | 7,741.00 | 7,585.50 | 7,710.00 | +98.50 | +1.29% | 0.02 cr | 7,683.09 | 42.7% | ₹172 cr |
| 11 Aug '26 | 7,649.50 | 7,714.00 | 7,561.50 | 7,611.50 | −38.00 | −0.50% | 0.01 cr | 7,604.89 | 40.8% | ₹113 cr |
| 10 Aug '26 | 7,639.50 | 7,723.50 | 7,535.00 | 7,649.50 | +49.50 | +0.65% | 0.02 cr | 7,636.55 | 36.2% | ₹154 cr |
| 07 Aug '26 | 7,657.50 | 7,670.00 | 7,580.00 | 7,600.00 | −135.00 | −1.75% | 0.02 cr | 7,610.66 | 35.0% | ₹136 cr |
| 06 Aug '26 | 7,737.00 | 7,784.50 | 7,671.00 | 7,735.00 | +44.50 | +0.58% | 0.02 cr | 7,741.96 | 37.1% | ₹124 cr |
| 05 Aug '26 | 7,748.00 | 7,833.00 | 7,675.00 | 7,690.50 | −9.50 | −0.12% | 0.03 cr | 7,745.16 | 33.3% | ₹207 cr |
| 04 Aug '26 | 7,601.00 | 7,894.50 | 7,600.50 | 7,700.00 | +99.00 | +1.30% | 0.07 cr | 7,791.77 | 24.7% | ₹560 cr |
| 03 Aug '26 | 7,243.50 | 7,657.00 | 7,243.00 | 7,601.00 | +316.50 | +4.34% | 0.12 cr | 7,457.09 | 42.4% | ₹900 cr |
| 31 Jul '26 | 7,350.50 | 7,485.00 | 7,201.50 | 7,284.50 | −7.00 | −0.10% | 0.03 cr | 7,395.74 | 29.6% | ₹258 cr |
| 30 Jul '26 | 7,332.00 | 7,332.00 | 7,195.00 | 7,291.50 | −19.00 | −0.26% | 0.03 cr | 7,265.77 | 35.7% | ₹244 cr |
| 29 Jul '26 | 7,247.00 | 7,458.00 | 7,085.00 | 7,310.50 | +67.00 | +0.92% | 0.06 cr | 7,268.00 | 31.3% | ₹415 cr |
| 28 Jul '26 | 7,327.50 | 7,350.00 | 7,190.00 | 7,243.50 | −84.00 | −1.15% | 0.03 cr | 7,232.13 | 40.6% | ₹213 cr |
| 27 Jul '26 | 7,419.00 | 7,434.00 | 7,225.00 | 7,327.50 | −48.00 | −0.65% | 0.04 cr | 7,301.29 | 46.3% | ₹271 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.
