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 | 6,999.00 | 7,062.00 | 6,900.00 | 6,944.00 | +3.50 | +0.05% | 0.00 cr | 6,969.14 | 46.5% | ₹5 cr |
| 03 Sep '26 | 6,868.00 | 6,960.00 | 6,835.50 | 6,940.50 | +72.50 | +1.06% | 0.00 cr | 6,911.54 | 52.1% | ₹3 cr |
| 02 Sep '26 | 6,930.00 | 6,940.00 | 6,835.00 | 6,868.00 | −49.00 | −0.71% | 0.00 cr | 6,862.89 | 52.0% | ₹3 cr |
| 01 Sep '26 | 6,995.00 | 7,014.50 | 6,885.50 | 6,917.00 | −34.50 | −0.50% | 0.00 cr | 6,929.37 | 53.1% | ₹2 cr |
| 31 Aug '26 | 7,106.50 | 7,106.50 | 6,905.00 | 6,951.50 | −155.00 | −2.18% | 0.00 cr | 6,968.58 | 76.1% | ₹9 cr |
| 28 Aug '26 | 7,140.50 | 7,170.00 | 7,081.00 | 7,106.50 | −29.50 | −0.41% | 0.00 cr | 7,131.84 | 52.8% | ₹2 cr |
| 27 Aug '26 | 7,170.00 | 7,200.00 | 7,070.00 | 7,136.00 | −17.00 | −0.24% | 0.00 cr | 7,137.23 | 53.8% | ₹5 cr |
| 26 Aug '26 | 7,190.00 | 7,214.00 | 7,137.50 | 7,153.00 | +7.00 | +0.10% | 0.00 cr | 7,177.01 | 52.4% | ₹2 cr |
| 25 Aug '26 | 7,264.00 | 7,275.00 | 7,110.00 | 7,146.00 | −86.00 | −1.19% | 0.00 cr | 7,168.56 | 67.3% | ₹11 cr |
| 24 Aug '26 | 7,415.50 | 7,474.00 | 7,200.00 | 7,232.00 | −183.50 | −2.47% | 0.01 cr | 7,255.13 | 69.5% | ₹38 cr |
| 21 Aug '26 | 7,500.00 | 7,580.00 | 7,371.50 | 7,415.50 | −91.50 | −1.22% | 0.00 cr | 7,430.93 | 58.2% | ₹14 cr |
| 20 Aug '26 | 7,500.50 | 7,620.00 | 7,485.00 | 7,507.00 | +6.50 | +0.09% | 0.00 cr | 7,545.52 | 51.7% | ₹7 cr |
| 19 Aug '26 | 7,680.00 | 7,738.50 | 7,481.00 | 7,500.50 | −144.50 | −1.89% | 0.01 cr | 7,506.44 | 90.7% | ₹40 cr |
| 18 Aug '26 | 7,640.50 | 7,759.50 | 7,595.00 | 7,645.00 | +4.50 | +0.06% | 0.00 cr | 7,660.40 | 40.1% | ₹6 cr |
| 17 Aug '26 | 7,789.50 | 7,814.50 | 7,602.00 | 7,640.50 | −112.50 | −1.45% | 0.00 cr | 7,644.49 | 71.9% | ₹14 cr |
| 14 Aug '26 | 7,834.50 | 7,889.50 | 7,730.00 | 7,753.00 | −39.50 | −0.51% | 0.00 cr | 7,781.42 | 47.9% | ₹4 cr |
| 13 Aug '26 | 7,907.00 | 7,922.50 | 7,761.00 | 7,792.50 | −114.00 | −1.44% | 0.00 cr | 7,827.16 | 64.1% | ₹4 cr |
| 12 Aug '26 | 7,982.00 | 7,999.00 | 7,870.00 | 7,906.50 | −40.00 | −0.50% | 0.00 cr | 7,933.78 | 58.9% | ₹4 cr |
| 11 Aug '26 | 7,966.00 | 8,050.00 | 7,930.00 | 7,946.50 | −143.50 | −1.77% | 0.00 cr | 7,978.45 | 50.4% | ₹5 cr |
| 10 Aug '26 | 8,259.00 | 8,259.00 | 7,722.00 | 8,090.00 | −101.00 | −1.23% | 0.00 cr | 8,046.58 | 29.9% | ₹39 cr |
| 07 Aug '26 | 8,129.00 | 8,209.50 | 8,050.00 | 8,191.00 | +115.50 | +1.43% | 0.00 cr | 8,162.24 | 43.5% | ₹2 cr |
| 06 Aug '26 | 8,099.00 | 8,124.50 | 8,050.00 | 8,075.50 | −33.00 | −0.41% | 0.00 cr | 8,094.50 | 40.1% | ₹3 cr |
| 05 Aug '26 | 8,290.00 | 8,290.00 | 8,008.00 | 8,108.50 | −102.00 | −1.24% | 0.00 cr | 8,161.73 | 32.9% | ₹6 cr |
| 04 Aug '26 | 8,210.00 | 8,293.00 | 8,180.00 | 8,210.50 | −89.50 | −1.08% | 0.00 cr | 8,224.37 | 43.8% | ₹4 cr |
| 03 Aug '26 | 8,250.00 | 8,510.00 | 8,180.00 | 8,300.00 | +200.00 | +2.47% | 0.00 cr | 8,351.70 | 37.4% | ₹11 cr |
| 31 Jul '26 | 8,065.00 | 8,200.00 | 8,027.00 | 8,100.00 | +5.50 | +0.07% | 0.01 cr | 8,100.51 | 96.3% | ₹110 cr |
| 30 Jul '26 | 8,180.00 | 8,199.50 | 8,065.00 | 8,094.50 | −90.50 | −1.11% | 0.00 cr | 8,145.46 | 57.6% | ₹1 cr |
| 29 Jul '26 | 8,099.50 | 8,229.50 | 8,060.00 | 8,185.00 | +113.50 | +1.41% | 0.00 cr | 8,127.82 | 63.9% | ₹5 cr |
| 28 Jul '26 | 8,145.00 | 8,149.50 | 8,045.50 | 8,071.50 | −96.00 | −1.18% | 0.00 cr | 8,113.92 | 36.0% | ₹1 cr |
| 27 Jul '26 | 8,005.50 | 8,185.00 | 8,005.00 | 8,167.50 | +162.00 | +2.02% | 0.00 cr | 8,135.59 | 55.3% | ₹5 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.
