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 | 6,476.00 | 6,515.50 | 6,370.50 | 6,386.00 | −83.00 | −1.28% | 0.00 cr | 6,408.86 | 55.9% | ₹12 cr |
| 03 Sep '26 | 6,486.00 | 6,642.50 | 6,446.00 | 6,469.00 | −16.50 | −0.25% | 0.01 cr | 6,527.69 | 49.6% | ₹36 cr |
| 02 Sep '26 | 6,430.00 | 6,499.00 | 6,358.00 | 6,485.50 | +33.50 | +0.52% | 0.00 cr | 6,451.29 | 62.2% | ₹15 cr |
| 01 Sep '26 | 6,392.00 | 6,464.00 | 6,371.00 | 6,452.00 | +60.00 | +0.94% | 0.00 cr | 6,428.40 | 50.4% | ₹8 cr |
| 31 Aug '26 | 6,417.00 | 6,497.50 | 6,370.00 | 6,392.00 | −67.50 | −1.04% | 0.00 cr | 6,408.35 | 62.7% | ₹19 cr |
| 28 Aug '26 | 6,598.00 | 6,598.00 | 6,437.50 | 6,459.50 | −125.50 | −1.91% | 0.00 cr | 6,487.99 | 62.0% | ₹18 cr |
| 27 Aug '26 | 6,568.00 | 6,602.00 | 6,481.00 | 6,585.00 | +59.00 | +0.90% | 0.00 cr | 6,548.19 | 55.3% | ₹25 cr |
| 26 Aug '26 | 6,537.00 | 6,569.00 | 6,474.50 | 6,526.00 | +33.50 | +0.52% | 0.00 cr | 6,518.81 | 67.5% | ₹15 cr |
| 25 Aug '26 | 6,425.00 | 6,510.00 | 6,386.50 | 6,492.50 | +67.50 | +1.05% | 0.00 cr | 6,460.53 | 57.4% | ₹20 cr |
| 24 Aug '26 | 6,509.50 | 6,565.50 | 6,408.00 | 6,425.00 | −84.50 | −1.30% | 0.00 cr | 6,458.57 | 59.3% | ₹27 cr |
| 21 Aug '26 | 6,501.50 | 6,559.50 | 6,460.00 | 6,509.50 | −1.00 | −0.02% | 0.00 cr | 6,507.23 | 68.4% | ₹18 cr |
| 20 Aug '26 | 6,675.00 | 6,678.00 | 6,491.50 | 6,510.50 | −85.50 | −1.30% | 0.00 cr | 6,557.99 | 62.0% | ₹14 cr |
| 19 Aug '26 | 6,639.50 | 6,668.00 | 6,522.00 | 6,596.00 | −12.50 | −0.19% | 0.00 cr | 6,597.53 | 56.4% | ₹21 cr |
| 18 Aug '26 | 6,769.50 | 6,770.50 | 6,585.00 | 6,608.50 | −112.50 | −1.67% | 0.00 cr | 6,647.18 | 57.0% | ₹16 cr |
| 17 Aug '26 | 6,738.50 | 6,850.00 | 6,705.50 | 6,721.00 | −8.00 | −0.12% | 0.00 cr | 6,759.13 | 57.9% | ₹19 cr |
| 14 Aug '26 | 6,891.00 | 6,939.00 | 6,712.00 | 6,729.00 | −174.00 | −2.52% | 0.00 cr | 6,755.87 | 57.6% | ₹18 cr |
| 13 Aug '26 | 6,940.00 | 6,990.00 | 6,884.00 | 6,903.00 | +6.50 | +0.09% | 0.00 cr | 6,935.02 | 58.7% | ₹23 cr |
| 12 Aug '26 | 6,851.00 | 6,940.00 | 6,785.00 | 6,896.50 | +46.50 | +0.68% | 0.01 cr | 6,884.90 | 58.8% | ₹37 cr |
| 11 Aug '26 | 6,855.00 | 6,962.00 | 6,832.00 | 6,850.00 | −4.00 | −0.06% | 0.01 cr | 6,873.13 | 63.6% | ₹37 cr |
| 10 Aug '26 | 6,780.00 | 6,925.00 | 6,780.00 | 6,854.00 | +80.00 | +1.18% | 0.01 cr | 6,863.79 | 51.9% | ₹37 cr |
| 07 Aug '26 | 6,900.00 | 7,007.00 | 6,752.50 | 6,774.00 | −22.50 | −0.33% | 0.01 cr | 6,869.95 | 49.2% | ₹89 cr |
| 06 Aug '26 | 6,859.00 | 6,875.00 | 6,770.00 | 6,796.50 | +2.50 | +0.04% | 0.01 cr | 6,829.74 | 67.8% | ₹59 cr |
| 05 Aug '26 | 6,820.00 | 6,957.00 | 6,770.00 | 6,794.00 | +0.50 | +0.01% | 0.00 cr | 6,837.56 | 51.6% | ₹23 cr |
| 04 Aug '26 | 6,800.00 | 6,900.00 | 6,762.00 | 6,793.50 | +16.50 | +0.24% | 0.01 cr | 6,827.49 | 58.2% | ₹53 cr |
| 03 Aug '26 | 6,765.00 | 6,872.00 | 6,756.50 | 6,777.00 | +40.50 | +0.60% | 0.00 cr | 6,806.26 | 47.9% | ₹16 cr |
| 31 Jul '26 | 6,820.00 | 6,871.50 | 6,703.00 | 6,736.50 | −66.50 | −0.98% | 0.00 cr | 6,767.68 | 54.6% | ₹33 cr |
| 30 Jul '26 | 6,790.00 | 6,895.00 | 6,767.00 | 6,803.00 | +4.50 | +0.07% | 0.00 cr | 6,818.38 | 47.4% | ₹32 cr |
| 29 Jul '26 | 6,748.00 | 6,872.50 | 6,640.50 | 6,798.50 | +148.50 | +2.23% | 0.01 cr | 6,793.20 | 62.3% | ₹78 cr |
| 28 Jul '26 | 6,795.00 | 6,900.00 | 6,626.00 | 6,650.00 | −139.50 | −2.05% | 0.01 cr | 6,746.52 | 37.9% | ₹53 cr |
| 27 Jul '26 | 6,590.00 | 6,838.00 | 6,550.00 | 6,789.50 | +382.00 | +5.96% | 0.03 cr | 6,742.36 | 26.4% | ₹221 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.
