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 | 17,689.00 | 17,895.00 | 17,365.00 | 17,421.00 | −283.00 | −1.60% | 0.01 cr | 17,621.50 | 35.0% | ₹164 cr |
| 03 Sep '26 | 16,941.00 | 17,772.00 | 16,940.00 | 17,704.00 | +891.00 | +5.30% | 0.02 cr | 17,552.61 | 40.0% | ₹366 cr |
| 02 Sep '26 | 17,401.00 | 17,444.00 | 16,500.00 | 16,813.00 | −587.00 | −3.37% | 0.01 cr | 16,915.70 | 41.0% | ₹159 cr |
| 01 Sep '26 | 17,776.00 | 17,919.00 | 17,301.00 | 17,400.00 | −302.00 | −1.71% | 0.01 cr | 17,612.10 | 36.8% | ₹156 cr |
| 31 Aug '26 | 17,800.00 | 18,044.00 | 17,550.00 | 17,702.00 | −101.00 | −0.57% | 0.01 cr | 17,745.97 | 33.8% | ₹157 cr |
| 28 Aug '26 | 17,858.00 | 17,900.00 | 17,485.00 | 17,803.00 | −97.00 | −0.54% | 0.01 cr | 17,695.54 | 39.1% | ₹214 cr |
| 27 Aug '26 | 17,190.00 | 18,075.00 | 17,189.00 | 17,900.00 | +837.00 | +4.91% | 0.02 cr | 17,775.30 | 27.6% | ₹382 cr |
| 26 Aug '26 | 17,121.00 | 17,349.00 | 16,881.00 | 17,063.00 | +62.00 | +0.36% | 0.01 cr | 17,137.07 | 37.7% | ₹180 cr |
| 25 Aug '26 | 16,705.00 | 17,170.00 | 16,705.00 | 17,001.00 | +296.00 | +1.77% | 0.01 cr | 16,990.33 | 46.4% | ₹247 cr |
| 24 Aug '26 | 17,020.00 | 17,100.00 | 16,663.00 | 16,705.00 | −151.00 | −0.90% | 0.01 cr | 16,788.60 | 45.1% | ₹99 cr |
| 21 Aug '26 | 16,700.00 | 17,049.00 | 16,621.00 | 16,856.00 | +72.00 | +0.43% | 0.01 cr | 16,833.37 | 36.0% | ₹157 cr |
| 20 Aug '26 | 16,730.00 | 16,980.00 | 16,605.00 | 16,784.00 | +169.00 | +1.02% | 0.01 cr | 16,802.35 | 41.8% | ₹205 cr |
| 19 Aug '26 | 17,320.00 | 17,525.00 | 16,461.00 | 16,615.00 | −599.00 | −3.48% | 0.02 cr | 16,730.86 | 39.5% | ₹283 cr |
| 18 Aug '26 | 16,650.00 | 17,295.00 | 16,199.00 | 17,214.00 | +690.00 | +4.18% | 0.03 cr | 16,830.87 | 40.0% | ₹570 cr |
| 17 Aug '26 | 16,700.00 | 16,998.00 | 16,385.00 | 16,524.00 | −167.00 | −1.00% | 0.01 cr | 16,610.39 | 41.2% | ₹239 cr |
| 14 Aug '26 | 17,000.00 | 17,118.00 | 16,650.00 | 16,691.00 | −534.00 | −3.10% | 0.02 cr | 16,845.68 | 45.4% | ₹295 cr |
| 13 Aug '26 | 18,200.00 | 18,395.00 | 17,032.00 | 17,225.00 | −775.00 | −4.31% | 0.02 cr | 17,431.12 | 35.6% | ₹310 cr |
| 12 Aug '26 | 16,899.00 | 18,465.00 | 16,850.00 | 18,000.00 | +1,252.00 | +7.48% | 0.04 cr | 17,469.03 | 37.6% | ₹662 cr |
| 11 Aug '26 | 16,400.00 | 16,986.00 | 16,388.00 | 16,748.00 | +300.00 | +1.82% | 0.02 cr | 16,677.55 | 35.3% | ₹281 cr |
| 10 Aug '26 | 16,660.00 | 17,043.00 | 16,333.00 | 16,448.00 | −183.00 | −1.10% | 0.02 cr | 16,675.32 | 39.1% | ₹286 cr |
| 07 Aug '26 | 16,126.00 | 16,695.00 | 16,100.00 | 16,631.00 | +505.00 | +3.13% | 0.02 cr | 16,510.58 | 42.6% | ₹293 cr |
| 06 Aug '26 | 15,711.00 | 16,316.00 | 15,531.00 | 16,126.00 | +460.00 | +2.94% | 0.02 cr | 16,078.33 | 38.0% | ₹334 cr |
| 05 Aug '26 | 15,737.00 | 15,920.00 | 15,511.00 | 15,666.00 | +233.00 | +1.51% | 0.01 cr | 15,727.91 | 37.1% | ₹217 cr |
| 04 Aug '26 | 14,820.00 | 15,600.00 | 14,790.00 | 15,433.00 | +687.00 | +4.66% | 0.02 cr | 15,265.79 | 41.3% | ₹359 cr |
| 03 Aug '26 | 14,400.00 | 14,994.00 | 14,321.00 | 14,746.00 | +398.00 | +2.77% | 0.03 cr | 14,764.54 | 49.5% | ₹416 cr |
| 31 Jul '26 | 13,935.00 | 14,502.00 | 13,889.00 | 14,348.00 | +603.00 | +4.39% | 0.02 cr | 14,334.27 | 40.3% | ₹260 cr |
| 30 Jul '26 | 13,801.00 | 13,867.00 | 13,478.00 | 13,745.00 | −90.00 | −0.65% | 0.01 cr | 13,644.49 | 43.2% | ₹194 cr |
| 29 Jul '26 | 13,547.00 | 13,981.00 | 13,374.00 | 13,835.00 | +355.00 | +2.63% | 0.02 cr | 13,679.89 | 44.1% | ₹254 cr |
| 28 Jul '26 | 14,051.00 | 14,239.00 | 13,430.00 | 13,480.00 | −571.00 | −4.06% | 0.02 cr | 13,641.20 | 42.4% | ₹234 cr |
| 27 Jul '26 | 14,133.00 | 14,149.00 | 13,289.00 | 14,051.00 | +162.00 | +1.17% | 0.02 cr | 13,793.00 | 22.6% | ₹268 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.
