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 | 8,702.50 | 8,740.00 | 8,641.00 | 8,650.00 | −42.00 | −0.48% | 0.03 cr | 8,674.06 | 76.2% | ₹250 cr |
| 03 Sep '26 | 8,690.00 | 8,785.50 | 8,655.50 | 8,692.00 | −27.00 | −0.31% | 0.02 cr | 8,719.02 | 61.1% | ₹211 cr |
| 02 Sep '26 | 8,680.00 | 8,746.50 | 8,640.00 | 8,719.00 | −36.00 | −0.41% | 0.02 cr | 8,694.65 | 62.3% | ₹147 cr |
| 01 Sep '26 | 8,854.50 | 8,867.50 | 8,704.50 | 8,755.00 | −143.50 | −1.61% | 0.02 cr | 8,760.91 | 56.5% | ₹134 cr |
| 31 Aug '26 | 8,850.00 | 8,902.00 | 8,813.00 | 8,898.50 | +60.00 | +0.68% | 0.04 cr | 8,859.88 | 63.2% | ₹359 cr |
| 28 Aug '26 | 8,848.00 | 8,905.00 | 8,818.50 | 8,838.50 | +38.50 | +0.44% | 0.03 cr | 8,876.22 | 54.9% | ₹276 cr |
| 27 Aug '26 | 8,849.00 | 8,868.00 | 8,758.50 | 8,800.00 | +33.50 | +0.38% | 0.03 cr | 8,795.68 | 61.3% | ₹238 cr |
| 26 Aug '26 | 8,844.50 | 8,868.00 | 8,763.50 | 8,766.50 | −122.50 | −1.38% | 0.02 cr | 8,801.07 | 50.6% | ₹133 cr |
| 25 Aug '26 | 8,663.00 | 8,889.00 | 8,640.00 | 8,889.00 | +187.00 | +2.15% | 0.03 cr | 8,741.93 | 55.4% | ₹225 cr |
| 24 Aug '26 | 8,680.00 | 8,702.00 | 8,591.50 | 8,702.00 | +9.00 | +0.10% | 0.03 cr | 8,653.72 | 63.4% | ₹253 cr |
| 21 Aug '26 | 8,727.00 | 8,746.00 | 8,638.00 | 8,693.00 | −42.00 | −0.48% | 0.02 cr | 8,667.89 | 55.9% | ₹160 cr |
| 20 Aug '26 | 8,788.00 | 8,788.00 | 8,679.50 | 8,735.00 | −15.00 | −0.17% | 0.03 cr | 8,712.60 | 63.6% | ₹244 cr |
| 19 Aug '26 | 8,817.00 | 8,862.50 | 8,695.50 | 8,750.00 | −67.00 | −0.76% | 0.03 cr | 8,782.15 | 60.4% | ₹262 cr |
| 18 Aug '26 | 8,825.50 | 8,907.00 | 8,786.50 | 8,817.00 | −8.50 | −0.10% | 0.05 cr | 8,841.71 | 57.1% | ₹420 cr |
| 17 Aug '26 | 8,917.50 | 8,984.00 | 8,825.50 | 8,825.50 | −95.00 | −1.06% | 0.04 cr | 8,893.40 | 59.9% | ₹319 cr |
| 14 Aug '26 | 8,615.00 | 8,925.00 | 8,588.50 | 8,920.50 | +320.50 | +3.73% | 0.13 cr | 8,837.61 | 47.6% | ₹1,127 cr |
| 13 Aug '26 | 8,740.50 | 8,786.00 | 8,554.00 | 8,600.00 | +3.00 | +0.03% | 0.08 cr | 8,655.93 | 36.9% | ₹690 cr |
| 12 Aug '26 | 8,750.50 | 8,775.50 | 8,507.50 | 8,597.00 | −153.50 | −1.75% | 0.09 cr | 8,574.94 | 60.3% | ₹752 cr |
| 11 Aug '26 | 8,982.00 | 8,990.00 | 8,672.50 | 8,750.50 | −161.50 | −1.81% | 0.06 cr | 8,774.50 | 52.6% | ₹493 cr |
| 10 Aug '26 | 8,945.00 | 8,971.00 | 8,865.50 | 8,912.00 | −33.00 | −0.37% | 0.04 cr | 8,902.47 | 74.1% | ₹367 cr |
| 07 Aug '26 | 9,000.00 | 9,000.00 | 8,922.00 | 8,945.00 | −29.50 | −0.33% | 0.03 cr | 8,961.78 | 67.3% | ₹245 cr |
| 06 Aug '26 | 8,947.00 | 9,015.00 | 8,880.00 | 8,974.50 | +64.50 | +0.72% | 0.04 cr | 8,947.10 | 65.7% | ₹358 cr |
| 05 Aug '26 | 9,009.00 | 9,009.00 | 8,820.00 | 8,910.00 | −140.00 | −1.55% | 0.03 cr | 8,899.27 | 43.0% | ₹257 cr |
| 04 Aug '26 | 8,800.00 | 9,050.00 | 8,760.00 | 9,050.00 | +230.00 | +2.61% | 0.03 cr | 8,865.65 | 60.1% | ₹230 cr |
| 03 Aug '26 | 9,030.00 | 9,049.00 | 8,789.00 | 8,820.00 | −137.00 | −1.53% | 0.03 cr | 8,877.71 | 57.4% | ₹223 cr |
| 31 Jul '26 | 9,025.00 | 9,036.50 | 8,931.00 | 8,957.00 | −31.00 | −0.34% | 0.03 cr | 8,966.91 | 64.8% | ₹241 cr |
| 30 Jul '26 | 8,900.00 | 9,009.00 | 8,865.50 | 8,988.00 | +53.00 | +0.59% | 0.03 cr | 8,969.35 | 62.1% | ₹236 cr |
| 29 Jul '26 | 8,932.00 | 8,970.00 | 8,903.50 | 8,935.00 | +32.00 | +0.36% | 0.02 cr | 8,939.47 | 58.6% | ₹147 cr |
| 28 Jul '26 | 8,844.50 | 8,945.00 | 8,830.00 | 8,903.00 | +59.50 | +0.67% | 0.02 cr | 8,888.05 | 60.4% | ₹149 cr |
| 27 Jul '26 | 8,816.00 | 8,860.50 | 8,744.00 | 8,843.50 | +38.00 | +0.43% | 0.01 cr | 8,807.02 | 53.8% | ₹119 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.
