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 | 7,428.00 | 7,524.00 | 7,380.00 | 7,474.00 | +64.00 | +0.86% | 0.01 cr | 7,470.87 | 42.2% | ₹96 cr |
| 03 Sep '26 | 7,445.50 | 7,473.00 | 7,365.00 | 7,410.00 | −5.00 | −0.07% | 0.01 cr | 7,408.80 | 41.7% | ₹71 cr |
| 02 Sep '26 | 7,470.00 | 7,482.50 | 7,281.50 | 7,415.00 | −93.00 | −1.24% | 0.02 cr | 7,381.20 | 26.6% | ₹129 cr |
| 01 Sep '26 | 7,640.00 | 7,644.50 | 7,490.00 | 7,508.00 | −112.00 | −1.47% | 0.01 cr | 7,565.07 | 39.8% | ₹76 cr |
| 31 Aug '26 | 7,689.00 | 7,689.00 | 7,562.00 | 7,620.00 | −55.00 | −0.72% | 0.01 cr | 7,618.71 | 37.5% | ₹80 cr |
| 28 Aug '26 | 7,750.50 | 7,794.00 | 7,655.00 | 7,675.00 | −26.00 | −0.34% | 0.03 cr | 7,716.70 | 31.4% | ₹209 cr |
| 27 Aug '26 | 7,466.00 | 7,760.00 | 7,465.50 | 7,701.00 | +235.00 | +3.15% | 0.06 cr | 7,689.71 | 34.4% | ₹470 cr |
| 26 Aug '26 | 7,432.00 | 7,598.50 | 7,404.00 | 7,466.00 | +34.00 | +0.46% | 0.02 cr | 7,509.43 | 39.3% | ₹184 cr |
| 25 Aug '26 | 7,307.50 | 7,445.00 | 7,307.50 | 7,432.00 | +54.00 | +0.73% | 0.02 cr | 7,397.44 | 40.4% | ₹126 cr |
| 24 Aug '26 | 7,435.00 | 7,469.00 | 7,280.00 | 7,378.00 | +28.00 | +0.38% | 0.05 cr | 7,376.74 | 49.6% | ₹349 cr |
| 21 Aug '26 | 7,275.00 | 7,385.00 | 7,261.00 | 7,350.00 | +75.00 | +1.03% | 0.02 cr | 7,342.46 | 35.5% | ₹125 cr |
| 20 Aug '26 | 7,300.00 | 7,345.00 | 7,243.50 | 7,275.00 | +25.00 | +0.34% | 0.02 cr | 7,290.85 | 40.4% | ₹133 cr |
| 19 Aug '26 | 7,348.00 | 7,364.50 | 7,205.00 | 7,250.00 | −100.00 | −1.36% | 0.02 cr | 7,274.24 | 31.0% | ₹168 cr |
| 18 Aug '26 | 7,265.00 | 7,408.00 | 7,252.00 | 7,350.00 | +91.00 | +1.25% | 0.06 cr | 7,319.11 | 46.8% | ₹423 cr |
| 17 Aug '26 | 7,355.50 | 7,394.00 | 7,246.50 | 7,259.00 | +37.00 | +0.51% | 0.05 cr | 7,311.01 | 35.3% | ₹392 cr |
| 14 Aug '26 | 7,170.50 | 7,350.00 | 7,055.00 | 7,222.00 | +47.00 | +0.66% | 0.07 cr | 7,229.58 | 21.5% | ₹542 cr |
| 13 Aug '26 | 7,015.00 | 7,189.00 | 6,965.00 | 7,175.00 | +190.00 | +2.72% | 0.06 cr | 7,083.59 | 41.1% | ₹433 cr |
| 12 Aug '26 | 7,078.00 | 7,106.00 | 6,951.00 | 6,985.00 | −93.50 | −1.32% | 0.04 cr | 6,996.77 | 40.3% | ₹260 cr |
| 11 Aug '26 | 7,100.00 | 7,204.00 | 7,050.00 | 7,078.50 | −16.50 | −0.23% | 0.03 cr | 7,124.36 | 29.9% | ₹207 cr |
| 10 Aug '26 | 7,425.00 | 7,427.50 | 7,001.00 | 7,095.00 | −340.00 | −4.57% | 0.07 cr | 7,152.50 | 42.8% | ₹514 cr |
| 07 Aug '26 | 7,424.00 | 7,557.00 | 7,329.00 | 7,435.00 | +10.00 | +0.13% | 0.02 cr | 7,435.27 | 26.4% | ₹156 cr |
| 06 Aug '26 | 7,526.00 | 7,550.00 | 7,416.00 | 7,425.00 | −101.00 | −1.34% | 0.01 cr | 7,466.65 | 37.7% | ₹77 cr |
| 05 Aug '26 | 7,452.00 | 7,556.00 | 7,401.00 | 7,526.00 | +131.00 | +1.77% | 0.03 cr | 7,515.95 | 42.9% | ₹197 cr |
| 04 Aug '26 | 7,425.50 | 7,510.00 | 7,280.00 | 7,395.00 | −5.00 | −0.07% | 0.02 cr | 7,394.77 | 30.1% | ₹184 cr |
| 03 Aug '26 | 7,567.00 | 7,567.00 | 7,400.00 | 7,400.00 | −40.50 | −0.54% | 0.01 cr | 7,480.84 | 36.1% | ₹100 cr |
| 31 Jul '26 | 7,400.00 | 7,534.50 | 7,395.00 | 7,440.50 | +39.50 | +0.53% | 0.02 cr | 7,467.87 | 27.6% | ₹120 cr |
| 30 Jul '26 | 7,411.00 | 7,532.50 | 7,365.50 | 7,401.00 | −10.50 | −0.14% | 0.02 cr | 7,446.63 | 20.9% | ₹134 cr |
| 29 Jul '26 | 7,256.00 | 7,469.00 | 7,235.00 | 7,411.50 | +202.50 | +2.81% | 0.02 cr | 7,380.86 | 22.4% | ₹178 cr |
| 28 Jul '26 | 7,280.50 | 7,303.00 | 7,195.00 | 7,209.00 | −71.50 | −0.98% | 0.01 cr | 7,224.46 | 39.8% | ₹108 cr |
| 27 Jul '26 | 7,320.00 | 7,353.50 | 7,243.00 | 7,280.50 | +19.00 | +0.26% | 0.02 cr | 7,302.67 | 31.0% | ₹125 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.
