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 | 25,945.00 | 26,365.00 | 25,810.00 | 26,065.00 | +120.00 | +0.46% | 0.00 cr | 26,041.81 | 44.1% | ₹23 cr |
| 03 Sep '26 | 26,175.00 | 26,175.00 | 25,905.00 | 25,945.00 | −100.00 | −0.38% | 0.00 cr | 25,965.50 | 56.9% | ₹8 cr |
| 02 Sep '26 | 26,185.00 | 26,265.00 | 25,810.00 | 26,045.00 | −90.00 | −0.34% | 0.00 cr | 26,062.65 | 51.7% | ₹20 cr |
| 01 Sep '26 | 25,880.00 | 26,215.00 | 25,710.00 | 26,135.00 | +285.00 | +1.10% | 0.00 cr | 26,010.22 | 43.3% | ₹23 cr |
| 31 Aug '26 | 26,300.00 | 26,300.00 | 25,800.00 | 25,850.00 | −325.00 | −1.24% | 0.00 cr | 26,028.09 | 56.9% | ₹17 cr |
| 28 Aug '26 | 26,420.00 | 26,745.00 | 26,120.00 | 26,175.00 | −175.00 | −0.66% | 0.00 cr | 26,330.53 | 53.7% | ₹17 cr |
| 27 Aug '26 | 26,680.00 | 26,695.00 | 26,300.00 | 26,350.00 | −205.00 | −0.77% | 0.00 cr | 26,455.49 | 56.3% | ₹12 cr |
| 26 Aug '26 | 26,650.00 | 26,650.00 | 26,410.00 | 26,555.00 | +140.00 | +0.53% | 0.00 cr | 26,533.26 | 64.2% | ₹17 cr |
| 25 Aug '26 | 26,550.00 | 26,560.00 | 26,180.00 | 26,415.00 | −5.00 | −0.02% | 0.00 cr | 26,400.12 | 76.7% | ₹29 cr |
| 24 Aug '26 | 26,155.00 | 26,495.00 | 26,030.00 | 26,420.00 | +190.00 | +0.72% | 0.00 cr | 26,239.17 | 42.5% | ₹27 cr |
| 21 Aug '26 | 26,120.00 | 26,315.00 | 25,905.00 | 26,230.00 | +110.00 | +0.42% | 0.00 cr | 26,095.24 | 57.5% | ₹23 cr |
| 20 Aug '26 | 26,500.00 | 26,500.00 | 26,080.00 | 26,120.00 | −285.00 | −1.08% | 0.00 cr | 26,208.78 | 63.8% | ₹20 cr |
| 19 Aug '26 | 26,580.00 | 26,605.00 | 26,300.00 | 26,405.00 | −175.00 | −0.66% | 0.00 cr | 26,428.68 | 60.5% | ₹20 cr |
| 18 Aug '26 | 26,900.00 | 26,900.00 | 26,510.00 | 26,580.00 | −325.00 | −1.21% | 0.00 cr | 26,616.35 | 52.1% | ₹12 cr |
| 17 Aug '26 | 27,145.00 | 27,150.00 | 26,650.00 | 26,905.00 | −155.00 | −0.57% | 0.00 cr | 26,779.50 | 59.4% | ₹30 cr |
| 14 Aug '26 | 27,800.00 | 27,800.00 | 27,000.00 | 27,060.00 | −560.00 | −2.03% | 0.00 cr | 27,236.49 | 75.8% | ₹50 cr |
| 13 Aug '26 | 28,610.00 | 28,635.00 | 27,400.00 | 27,620.00 | −520.00 | −1.85% | 0.00 cr | 28,051.39 | 55.2% | ₹96 cr |
| 12 Aug '26 | 28,020.00 | 28,250.00 | 27,755.00 | 28,140.00 | +120.00 | +0.43% | 0.00 cr | 28,074.27 | 52.9% | ₹33 cr |
| 11 Aug '26 | 27,535.00 | 28,135.00 | 27,330.00 | 28,020.00 | +485.00 | +1.76% | 0.00 cr | 27,779.47 | 51.8% | ₹24 cr |
| 10 Aug '26 | 27,950.00 | 27,950.00 | 27,495.00 | 27,535.00 | −300.00 | −1.08% | 0.00 cr | 27,667.61 | 57.2% | ₹11 cr |
| 07 Aug '26 | 27,855.00 | 27,975.00 | 27,600.00 | 27,835.00 | −20.00 | −0.07% | 0.00 cr | 27,762.95 | 57.0% | ₹21 cr |
| 06 Aug '26 | 27,830.00 | 27,990.00 | 27,750.00 | 27,855.00 | +70.00 | +0.25% | 0.00 cr | 27,867.98 | 65.2% | ₹17 cr |
| 05 Aug '26 | 27,925.00 | 27,955.00 | 27,650.00 | 27,785.00 | −40.00 | −0.14% | 0.00 cr | 27,791.97 | 43.6% | ₹10 cr |
| 04 Aug '26 | 27,895.00 | 27,925.00 | 27,730.00 | 27,825.00 | −70.00 | −0.25% | 0.00 cr | 27,825.27 | 47.4% | ₹7 cr |
| 03 Aug '26 | 27,950.00 | 28,045.00 | 27,680.00 | 27,895.00 | +95.00 | +0.34% | 0.00 cr | 27,898.32 | 48.8% | ₹26 cr |
| 31 Jul '26 | 27,505.00 | 27,880.00 | 27,430.00 | 27,800.00 | +245.00 | +0.89% | 0.00 cr | 27,745.11 | 66.3% | ₹17 cr |
| 30 Jul '26 | 27,745.00 | 27,865.00 | 27,500.00 | 27,555.00 | −190.00 | −0.68% | 0.00 cr | 27,663.94 | 59.4% | ₹10 cr |
| 29 Jul '26 | 27,950.00 | 28,090.00 | 27,600.00 | 27,745.00 | −160.00 | −0.57% | 0.00 cr | 27,818.94 | 61.4% | ₹28 cr |
| 28 Jul '26 | 27,895.00 | 27,945.00 | 27,745.00 | 27,905.00 | +105.00 | +0.38% | 0.00 cr | 27,892.34 | 65.7% | ₹18 cr |
| 27 Jul '26 | 28,015.00 | 28,155.00 | 27,750.00 | 27,800.00 | −205.00 | −0.73% | 0.00 cr | 27,881.08 | 52.1% | ₹18 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.
