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 | 10,270.00 | 10,270.00 | 10,200.00 | 10,200.00 | +0.00 | +0.00% | 0.00 cr | 10,200.65 | 100.0% | ₹0 cr |
| 03 Sep '26 | 10,200.00 | 10,249.00 | 10,160.00 | 10,200.00 | +45.00 | +0.44% | 0.00 cr | 10,192.68 | 97.9% | ₹0 cr |
| 02 Sep '26 | 10,201.00 | 10,300.00 | 10,008.00 | 10,155.00 | −157.00 | −1.52% | 0.00 cr | 10,231.09 | 81.8% | ₹0 cr |
| 01 Sep '26 | 10,200.00 | 10,349.00 | 10,141.00 | 10,312.00 | +112.00 | +1.10% | 0.00 cr | 10,207.22 | 85.1% | ₹0 cr |
| 31 Aug '26 | 10,101.00 | 10,290.00 | 9,965.00 | 10,200.00 | +78.00 | +0.77% | 0.00 cr | 10,163.13 | 72.6% | ₹0 cr |
| 28 Aug '26 | 10,025.00 | 10,270.00 | 10,000.00 | 10,122.00 | −78.00 | −0.76% | 0.00 cr | 10,008.35 | 98.2% | ₹0 cr |
| 27 Aug '26 | 10,275.00 | 10,275.00 | 10,081.00 | 10,200.00 | +0.00 | +0.00% | 0.00 cr | 10,103.09 | 95.7% | ₹0 cr |
| 26 Aug '26 | 10,202.00 | 10,333.00 | 10,200.00 | 10,200.00 | −1.00 | −0.01% | 0.00 cr | 10,211.78 | 91.3% | ₹0 cr |
| 25 Aug '26 | 10,300.00 | 10,300.00 | 10,201.00 | 10,201.00 | −135.00 | −1.31% | 0.00 cr | 10,224.55 | 93.9% | ₹0 cr |
| 24 Aug '26 | 10,298.00 | 10,500.00 | 10,200.00 | 10,336.00 | +136.00 | +1.33% | 0.00 cr | 10,366.14 | 55.9% | ₹0 cr |
| 21 Aug '26 | 10,245.00 | 10,299.00 | 10,200.00 | 10,200.00 | +0.00 | +0.00% | 0.00 cr | 10,203.41 | 96.7% | ₹0 cr |
| 20 Aug '26 | 10,200.00 | 10,250.00 | 10,200.00 | 10,200.00 | +11.00 | +0.11% | 0.00 cr | 10,210.74 | 69.8% | ₹0 cr |
| 19 Aug '26 | 10,050.00 | 10,500.00 | 10,000.00 | 10,189.00 | −16.00 | −0.16% | 0.00 cr | 10,219.35 | 96.9% | ₹0 cr |
| 18 Aug '26 | 10,190.00 | 10,300.00 | 10,100.00 | 10,205.00 | +27.00 | +0.27% | 0.00 cr | 10,202.44 | 96.0% | ₹0 cr |
| 17 Aug '26 | 10,178.00 | 10,178.00 | 10,178.00 | 10,178.00 | +0.65 | +0.01% | 0.00 cr | 10,178.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 10,200.00 | 10,242.95 | 10,140.50 | 10,177.35 | −22.90 | −0.22% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 10,245.00 | 10,245.00 | 10,176.00 | 10,200.25 | +0.25 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 10,243.90 | 10,243.90 | 10,200.00 | 10,200.00 | −44.90 | −0.44% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 10,129.95 | 10,247.00 | 10,129.95 | 10,244.90 | +44.90 | +0.44% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 10,200.05 | 10,228.85 | 10,061.90 | 10,200.00 | +31.00 | +0.30% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 10,249.00 | 10,249.00 | 10,145.00 | 10,169.00 | −31.95 | −0.31% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 10,248.00 | 10,260.00 | 10,200.00 | 10,200.95 | +0.95 | +0.01% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 10,299.00 | 10,299.00 | 10,200.00 | 10,200.00 | −39.55 | −0.39% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 10,200.00 | 10,260.05 | 10,200.00 | 10,239.55 | +38.30 | +0.38% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 10,169.95 | 10,399.00 | 10,139.95 | 10,201.25 | −11.05 | −0.11% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 10,209.95 | 10,260.05 | 10,172.15 | 10,212.30 | −27.60 | −0.27% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 10,179.95 | 10,269.95 | 10,130.10 | 10,239.90 | +39.80 | +0.39% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 10,219.95 | 10,310.05 | 10,200.10 | 10,200.10 | −20.90 | −0.20% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 10,209.95 | 10,394.95 | 10,162.25 | 10,221.00 | +15.95 | +0.16% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 10,001.05 | 10,399.00 | 10,001.05 | 10,205.05 | +5.05 | +0.05% | 0.00 cr | — | — | ₹1 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.
