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 | 12,005.00 | 12,025.00 | 11,873.00 | 11,919.00 | −1.00 | −0.01% | 0.02 cr | 11,939.85 | 58.9% | ₹184 cr |
| 03 Sep '26 | 12,191.00 | 12,191.00 | 11,920.00 | 11,920.00 | −210.00 | −1.73% | 0.03 cr | 12,070.76 | 51.9% | ₹367 cr |
| 02 Sep '26 | 12,211.00 | 12,275.00 | 11,925.00 | 12,130.00 | −231.00 | −1.87% | 0.03 cr | 12,061.32 | 55.6% | ₹402 cr |
| 01 Sep '26 | 12,180.00 | 12,470.00 | 12,090.00 | 12,361.00 | +231.00 | +1.90% | 0.05 cr | 12,345.58 | 33.6% | ₹611 cr |
| 31 Aug '26 | 11,910.00 | 12,130.00 | 11,877.00 | 12,130.00 | +220.00 | +1.85% | 0.04 cr | 12,013.10 | 58.6% | ₹427 cr |
| 28 Aug '26 | 11,810.00 | 11,974.00 | 11,769.00 | 11,910.00 | +190.00 | +1.62% | 0.03 cr | 11,911.94 | 43.8% | ₹313 cr |
| 27 Aug '26 | 11,750.00 | 11,822.00 | 11,618.00 | 11,720.00 | −4.00 | −0.03% | 0.02 cr | 11,683.58 | 58.6% | ₹259 cr |
| 26 Aug '26 | 11,910.00 | 11,924.00 | 11,724.00 | 11,724.00 | −203.00 | −1.70% | 0.02 cr | 11,807.30 | 58.9% | ₹197 cr |
| 25 Aug '26 | 11,800.00 | 11,927.00 | 11,722.00 | 11,927.00 | +127.00 | +1.08% | 0.02 cr | 11,807.86 | 52.2% | ₹188 cr |
| 24 Aug '26 | 11,735.00 | 11,838.00 | 11,711.00 | 11,800.00 | +100.00 | +0.85% | 0.02 cr | 11,795.84 | 55.9% | ₹262 cr |
| 21 Aug '26 | 11,790.00 | 11,790.00 | 11,660.00 | 11,700.00 | −93.00 | −0.79% | 0.02 cr | 11,704.97 | 65.8% | ₹259 cr |
| 20 Aug '26 | 11,700.00 | 11,793.00 | 11,620.00 | 11,793.00 | +148.00 | +1.27% | 0.02 cr | 11,702.57 | 62.8% | ₹177 cr |
| 19 Aug '26 | 11,607.00 | 11,722.00 | 11,534.00 | 11,645.00 | +38.00 | +0.33% | 0.02 cr | 11,649.35 | 51.6% | ₹260 cr |
| 18 Aug '26 | 11,700.00 | 11,768.00 | 11,581.00 | 11,607.00 | −56.00 | −0.48% | 0.02 cr | 11,674.13 | 58.3% | ₹278 cr |
| 17 Aug '26 | 11,700.00 | 11,808.00 | 11,663.00 | 11,663.00 | −37.00 | −0.32% | 0.02 cr | 11,729.95 | 53.6% | ₹213 cr |
| 14 Aug '26 | 11,698.00 | 11,785.00 | 11,665.00 | 11,700.00 | +39.00 | +0.33% | 0.02 cr | 11,723.90 | 58.5% | ₹283 cr |
| 13 Aug '26 | 11,707.00 | 11,750.00 | 11,607.00 | 11,661.00 | −39.00 | −0.33% | 0.01 cr | 11,692.20 | 59.4% | ₹162 cr |
| 12 Aug '26 | 11,729.00 | 11,819.00 | 11,678.00 | 11,700.00 | −17.00 | −0.15% | 0.02 cr | 11,747.63 | 64.7% | ₹277 cr |
| 11 Aug '26 | 11,734.00 | 11,863.00 | 11,615.00 | 11,717.00 | +40.00 | +0.34% | 0.03 cr | 11,739.68 | 44.2% | ₹315 cr |
| 10 Aug '26 | 11,662.00 | 11,786.00 | 11,615.00 | 11,677.00 | +15.00 | +0.13% | 0.02 cr | 11,714.68 | 57.4% | ₹233 cr |
| 07 Aug '26 | 11,580.00 | 11,730.00 | 11,574.00 | 11,662.00 | +42.00 | +0.36% | 0.02 cr | 11,674.55 | 55.3% | ₹244 cr |
| 06 Aug '26 | 11,748.00 | 11,778.00 | 11,549.00 | 11,620.00 | −180.00 | −1.53% | 0.03 cr | 11,648.44 | 58.5% | ₹291 cr |
| 05 Aug '26 | 11,665.00 | 11,800.00 | 11,580.00 | 11,800.00 | +200.00 | +1.72% | 0.04 cr | 11,682.06 | 63.9% | ₹447 cr |
| 04 Aug '26 | 11,750.00 | 11,751.00 | 11,541.00 | 11,600.00 | −256.00 | −2.16% | 0.03 cr | 11,593.58 | 54.5% | ₹357 cr |
| 03 Aug '26 | 11,575.00 | 11,856.00 | 11,456.00 | 11,856.00 | +335.50 | +2.91% | 0.03 cr | 11,516.75 | 62.7% | ₹324 cr |
| 31 Jul '26 | 11,475.00 | 11,590.00 | 11,329.50 | 11,520.50 | +88.50 | +0.77% | 0.02 cr | 11,518.84 | 57.1% | ₹247 cr |
| 30 Jul '26 | 11,338.00 | 11,525.00 | 11,305.50 | 11,432.00 | +94.00 | +0.83% | 0.03 cr | 11,447.54 | 49.6% | ₹338 cr |
| 29 Jul '26 | 11,440.00 | 11,532.00 | 11,290.00 | 11,338.00 | −36.00 | −0.32% | 0.05 cr | 11,429.33 | 53.9% | ₹521 cr |
| 28 Jul '26 | 11,176.50 | 11,410.50 | 11,156.00 | 11,374.00 | +190.50 | +1.70% | 0.04 cr | 11,316.99 | 53.1% | ₹404 cr |
| 27 Jul '26 | 11,200.50 | 11,251.00 | 11,094.00 | 11,183.50 | +53.50 | +0.48% | 0.03 cr | 11,180.66 | 52.5% | ₹302 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.
