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 | 11,102.00 | 11,355.00 | 11,100.00 | 11,162.00 | −3.00 | −0.03% | 0.00 cr | 11,206.36 | 53.0% | ₹42 cr |
| 03 Sep '26 | 11,070.00 | 11,260.00 | 11,028.00 | 11,165.00 | +65.00 | +0.59% | 0.01 cr | 11,147.44 | 67.8% | ₹128 cr |
| 02 Sep '26 | 11,210.00 | 11,247.00 | 11,059.00 | 11,100.00 | −210.00 | −1.86% | 0.00 cr | 11,134.97 | 58.6% | ₹36 cr |
| 01 Sep '26 | 11,480.00 | 11,500.00 | 11,282.00 | 11,310.00 | −334.00 | −2.87% | 0.00 cr | 11,351.58 | 61.5% | ₹51 cr |
| 31 Aug '26 | 11,340.00 | 11,644.00 | 11,230.00 | 11,644.00 | +304.00 | +2.68% | 0.01 cr | 11,513.74 | 77.6% | ₹59 cr |
| 28 Aug '26 | 11,406.00 | 11,429.00 | 11,250.00 | 11,340.00 | −59.00 | −0.52% | 0.00 cr | 11,350.20 | 38.3% | ₹36 cr |
| 27 Aug '26 | 11,440.00 | 11,520.00 | 11,331.00 | 11,399.00 | −141.00 | −1.22% | 0.01 cr | 11,427.02 | 50.9% | ₹63 cr |
| 26 Aug '26 | 11,270.00 | 11,540.00 | 11,223.00 | 11,540.00 | +250.00 | +2.21% | 0.00 cr | 11,396.56 | 61.0% | ₹39 cr |
| 25 Aug '26 | 11,120.00 | 11,290.00 | 10,811.00 | 11,290.00 | +170.00 | +1.53% | 0.01 cr | 11,180.94 | 57.0% | ₹72 cr |
| 24 Aug '26 | 11,250.00 | 11,360.00 | 11,050.00 | 11,120.00 | −200.00 | −1.77% | 0.01 cr | 11,191.72 | 62.3% | ₹79 cr |
| 21 Aug '26 | 11,360.00 | 11,410.00 | 11,280.00 | 11,320.00 | −48.00 | −0.42% | 0.00 cr | 11,354.55 | 58.5% | ₹28 cr |
| 20 Aug '26 | 11,380.00 | 11,423.00 | 11,303.00 | 11,368.00 | −12.00 | −0.11% | 0.00 cr | 11,362.98 | 51.8% | ₹30 cr |
| 19 Aug '26 | 11,264.00 | 11,383.00 | 11,234.00 | 11,380.00 | +126.00 | +1.12% | 0.00 cr | 11,324.69 | 54.0% | ₹29 cr |
| 18 Aug '26 | 11,379.00 | 11,435.00 | 11,211.00 | 11,254.00 | −125.00 | −1.10% | 0.00 cr | 11,294.85 | 37.1% | ₹24 cr |
| 17 Aug '26 | 11,511.00 | 11,574.00 | 11,306.00 | 11,379.00 | −96.00 | −0.84% | 0.01 cr | 11,399.84 | 74.5% | ₹169 cr |
| 14 Aug '26 | 11,540.00 | 11,541.00 | 11,387.00 | 11,475.00 | −25.00 | −0.22% | 0.00 cr | 11,445.82 | 53.1% | ₹36 cr |
| 13 Aug '26 | 11,570.00 | 11,570.00 | 11,410.00 | 11,500.00 | −79.00 | −0.68% | 0.00 cr | 11,490.90 | 51.1% | ₹20 cr |
| 12 Aug '26 | 11,587.00 | 11,587.00 | 11,410.00 | 11,579.00 | +29.00 | +0.25% | 0.00 cr | 11,505.05 | 52.1% | ₹25 cr |
| 11 Aug '26 | 11,490.00 | 11,599.00 | 11,412.00 | 11,550.00 | +79.00 | +0.69% | 0.00 cr | 11,530.03 | 45.9% | ₹42 cr |
| 10 Aug '26 | 11,263.00 | 11,498.00 | 11,219.00 | 11,471.00 | +208.00 | +1.85% | 0.00 cr | 11,404.36 | 46.4% | ₹41 cr |
| 07 Aug '26 | 11,400.00 | 11,428.00 | 11,263.00 | 11,263.00 | −124.00 | −1.09% | 0.00 cr | 11,340.25 | 53.0% | ₹29 cr |
| 06 Aug '26 | 11,496.00 | 11,583.00 | 11,387.00 | 11,387.00 | −109.00 | −0.95% | 0.00 cr | 11,506.38 | 59.0% | ₹56 cr |
| 05 Aug '26 | 11,510.00 | 11,624.00 | 11,419.00 | 11,496.00 | +21.00 | +0.18% | 0.00 cr | 11,497.89 | 49.1% | ₹42 cr |
| 04 Aug '26 | 11,530.00 | 11,598.00 | 11,364.00 | 11,475.00 | −124.00 | −1.07% | 0.00 cr | 11,456.03 | 50.1% | ₹30 cr |
| 03 Aug '26 | 11,313.00 | 11,629.00 | 11,257.00 | 11,599.00 | +256.00 | +2.26% | 0.00 cr | 11,454.67 | 39.1% | ₹53 cr |
| 31 Jul '26 | 11,000.00 | 11,467.00 | 10,951.00 | 11,343.00 | +373.00 | +3.40% | 0.01 cr | 11,298.64 | 44.0% | ₹102 cr |
| 30 Jul '26 | 10,875.00 | 10,990.00 | 10,875.00 | 10,970.00 | +21.00 | +0.19% | 0.00 cr | 10,947.62 | 55.6% | ₹43 cr |
| 29 Jul '26 | 10,875.00 | 10,968.00 | 10,810.00 | 10,949.00 | +118.00 | +1.09% | 0.00 cr | 10,908.78 | 57.0% | ₹28 cr |
| 28 Jul '26 | 10,800.00 | 10,886.00 | 10,741.00 | 10,831.00 | +21.00 | +0.19% | 0.01 cr | 10,806.72 | 56.8% | ₹54 cr |
| 27 Jul '26 | 10,694.00 | 10,829.00 | 10,631.00 | 10,810.00 | +131.00 | +1.23% | 0.01 cr | 10,769.64 | 60.6% | ₹74 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.
