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 | 6,445.00 | 6,499.00 | 6,271.00 | 6,332.50 | −42.50 | −0.67% | 0.00 cr | 6,405.04 | 61.0% | ₹0 cr |
| 03 Sep '26 | 6,470.00 | 6,600.00 | 6,212.00 | 6,375.00 | −99.00 | −1.53% | 0.00 cr | 6,343.57 | 76.2% | ₹1 cr |
| 02 Sep '26 | 6,630.00 | 6,688.50 | 6,263.00 | 6,474.00 | −187.50 | −2.81% | 0.00 cr | 6,545.97 | 68.2% | ₹0 cr |
| 01 Sep '26 | 6,438.00 | 6,700.00 | 6,422.00 | 6,661.50 | +223.50 | +3.47% | 0.00 cr | 6,599.72 | 79.1% | ₹1 cr |
| 31 Aug '26 | 6,399.00 | 6,557.00 | 6,280.00 | 6,438.00 | +98.50 | +1.55% | 0.00 cr | 6,403.11 | 74.1% | ₹1 cr |
| 28 Aug '26 | 6,250.00 | 6,350.00 | 6,247.50 | 6,339.50 | +91.50 | +1.46% | 0.00 cr | 6,289.24 | 88.1% | ₹0 cr |
| 27 Aug '26 | 6,162.00 | 6,280.00 | 6,140.00 | 6,248.00 | +88.00 | +1.43% | 0.00 cr | 6,215.19 | 94.5% | ₹0 cr |
| 26 Aug '26 | 6,217.00 | 6,217.00 | 6,126.50 | 6,160.00 | −5.00 | −0.08% | 0.00 cr | 6,180.60 | 65.0% | ₹0 cr |
| 25 Aug '26 | 6,170.00 | 6,170.00 | 6,150.50 | 6,165.00 | −19.50 | −0.32% | 0.00 cr | 6,160.47 | 100.0% | ₹0 cr |
| 24 Aug '26 | 6,287.00 | 6,287.00 | 6,152.50 | 6,184.50 | −71.50 | −1.14% | 0.00 cr | 6,195.66 | 84.8% | ₹0 cr |
| 21 Aug '26 | 6,187.00 | 6,287.00 | 6,127.00 | 6,256.00 | +55.00 | +0.89% | 0.00 cr | 6,213.35 | 72.9% | ₹0 cr |
| 20 Aug '26 | 6,201.00 | 6,289.50 | 6,120.00 | 6,201.00 | −0.50 | −0.01% | 0.00 cr | 6,191.02 | 59.6% | ₹0 cr |
| 19 Aug '26 | 6,250.00 | 6,250.00 | 6,153.00 | 6,201.50 | −44.50 | −0.71% | 0.00 cr | 6,206.67 | 92.7% | ₹0 cr |
| 18 Aug '26 | 6,234.50 | 6,333.50 | 6,234.50 | 6,246.00 | +11.50 | +0.18% | 0.00 cr | 6,255.32 | 87.9% | ₹0 cr |
| 17 Aug '26 | 6,159.50 | 6,239.00 | 6,159.50 | 6,234.50 | +24.50 | +0.39% | 0.00 cr | 6,214.89 | 57.5% | ₹0 cr |
| 14 Aug '26 | 6,090.50 | 6,237.50 | 6,090.50 | 6,210.00 | −6.00 | −0.10% | 0.00 cr | 6,204.00 | 81.8% | ₹0 cr |
| 13 Aug '26 | 6,155.00 | 6,250.00 | 6,155.00 | 6,216.00 | +10.00 | +0.16% | 0.00 cr | 6,206.12 | 58.8% | ₹0 cr |
| 12 Aug '26 | 6,186.00 | 6,217.50 | 6,155.00 | 6,206.00 | +1.50 | +0.02% | 0.00 cr | 6,204.86 | 86.6% | ₹0 cr |
| 11 Aug '26 | 6,243.50 | 6,293.00 | 6,200.50 | 6,204.50 | −55.50 | −0.89% | 0.00 cr | 6,230.59 | 37.3% | ₹0 cr |
| 10 Aug '26 | 6,179.50 | 6,337.50 | 6,179.50 | 6,260.00 | +81.50 | +1.32% | 0.00 cr | 6,266.64 | 32.7% | ₹0 cr |
| 07 Aug '26 | 6,206.00 | 6,320.50 | 6,150.00 | 6,178.50 | −52.00 | −0.83% | 0.00 cr | 6,252.48 | 43.4% | ₹0 cr |
| 06 Aug '26 | 6,296.00 | 6,296.00 | 6,200.00 | 6,230.50 | −66.00 | −1.05% | 0.00 cr | 6,246.85 | 28.4% | ₹0 cr |
| 05 Aug '26 | 6,311.00 | 6,400.00 | 6,206.00 | 6,296.50 | +40.50 | +0.65% | 0.00 cr | 6,286.39 | 12.9% | ₹1 cr |
| 04 Aug '26 | 6,237.00 | 6,307.50 | 6,206.00 | 6,256.00 | +51.00 | +0.82% | 0.00 cr | 6,257.24 | 9.5% | ₹0 cr |
| 03 Aug '26 | 6,379.00 | 6,379.00 | 6,180.50 | 6,205.00 | −13.50 | −0.22% | 0.00 cr | 6,261.01 | 67.4% | ₹0 cr |
| 31 Jul '26 | 6,221.00 | 6,274.50 | 6,204.00 | 6,218.50 | +15.50 | +0.25% | 0.00 cr | 6,232.00 | 73.4% | ₹0 cr |
| 30 Jul '26 | 6,309.50 | 6,309.50 | 6,160.50 | 6,203.00 | −29.50 | −0.47% | 0.00 cr | 6,212.32 | 58.8% | ₹0 cr |
| 29 Jul '26 | 6,397.50 | 6,397.50 | 6,211.00 | 6,232.50 | −82.50 | −1.31% | 0.00 cr | 6,247.41 | 79.2% | ₹0 cr |
| 28 Jul '26 | 6,316.00 | 6,316.00 | 6,195.50 | 6,315.00 | +99.50 | +1.60% | 0.00 cr | 6,292.66 | 59.1% | ₹0 cr |
| 27 Jul '26 | 6,202.00 | 6,312.00 | 6,175.00 | 6,215.50 | +13.50 | +0.22% | 0.00 cr | 6,232.40 | 64.8% | ₹0 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.
