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 | 5,800.00 | 5,889.50 | 5,737.50 | 5,787.50 | +104.00 | +1.83% | 0.00 cr | 5,802.33 | 29.0% | ₹11 cr |
| 03 Sep '26 | 5,660.00 | 5,708.50 | 5,640.00 | 5,683.50 | +21.00 | +0.37% | 0.00 cr | 5,672.00 | 46.4% | ₹1 cr |
| 02 Sep '26 | 5,700.00 | 5,712.00 | 5,641.00 | 5,662.50 | −55.00 | −0.96% | 0.00 cr | 5,665.30 | 64.1% | ₹1 cr |
| 01 Sep '26 | 5,762.50 | 5,762.50 | 5,651.00 | 5,717.50 | −13.00 | −0.23% | 0.00 cr | 5,688.80 | 46.3% | ₹3 cr |
| 31 Aug '26 | 5,688.00 | 5,763.50 | 5,600.00 | 5,730.50 | +76.00 | +1.34% | 0.00 cr | 5,689.46 | 48.7% | ₹4 cr |
| 28 Aug '26 | 5,690.00 | 5,709.50 | 5,600.00 | 5,654.50 | −7.50 | −0.13% | 0.00 cr | 5,662.44 | 53.9% | ₹4 cr |
| 27 Aug '26 | 5,717.00 | 5,825.00 | 5,650.00 | 5,662.00 | −55.00 | −0.96% | 0.00 cr | 5,679.62 | 53.6% | ₹5 cr |
| 26 Aug '26 | 5,783.50 | 5,880.00 | 5,711.00 | 5,717.00 | −102.00 | −1.75% | 0.00 cr | 5,739.60 | 62.4% | ₹5 cr |
| 25 Aug '26 | 5,799.50 | 5,925.00 | 5,752.00 | 5,819.00 | +26.00 | +0.45% | 0.00 cr | 5,836.20 | 47.5% | ₹6 cr |
| 24 Aug '26 | 5,865.50 | 5,938.50 | 5,753.50 | 5,793.00 | −72.50 | −1.24% | 0.00 cr | 5,835.80 | 45.3% | ₹2 cr |
| 21 Aug '26 | 5,899.50 | 5,899.50 | 5,815.50 | 5,865.50 | +7.00 | +0.12% | 0.00 cr | 5,855.18 | 48.3% | ₹2 cr |
| 20 Aug '26 | 5,745.00 | 5,899.50 | 5,700.50 | 5,858.50 | +167.00 | +2.93% | 0.00 cr | 5,820.78 | 40.4% | ₹5 cr |
| 19 Aug '26 | 5,792.50 | 5,838.50 | 5,650.00 | 5,691.50 | −100.50 | −1.74% | 0.00 cr | 5,736.81 | 59.0% | ₹3 cr |
| 18 Aug '26 | 5,775.00 | 5,830.00 | 5,717.50 | 5,792.00 | +5.00 | +0.09% | 0.00 cr | 5,751.54 | 55.5% | ₹3 cr |
| 17 Aug '26 | 5,872.00 | 5,872.00 | 5,760.00 | 5,787.00 | −85.00 | −1.45% | 0.00 cr | 5,797.96 | 52.4% | ₹3 cr |
| 14 Aug '26 | 5,950.00 | 5,979.00 | 5,757.00 | 5,872.00 | −53.50 | −0.90% | 0.01 cr | 5,918.98 | 92.6% | ₹34 cr |
| 13 Aug '26 | 5,940.00 | 5,950.00 | 5,900.00 | 5,925.50 | +40.00 | +0.68% | 0.00 cr | 5,927.23 | 53.5% | ₹2 cr |
| 12 Aug '26 | 6,007.00 | 6,033.50 | 5,872.50 | 5,885.50 | −99.00 | −1.65% | 0.00 cr | 5,902.33 | 52.6% | ₹5 cr |
| 11 Aug '26 | 6,099.00 | 6,100.00 | 5,934.00 | 5,984.50 | −49.00 | −0.81% | 0.00 cr | 6,009.22 | 51.7% | ₹4 cr |
| 10 Aug '26 | 6,101.50 | 6,147.50 | 6,010.00 | 6,033.50 | −28.50 | −0.47% | 0.00 cr | 6,048.55 | 46.5% | ₹4 cr |
| 07 Aug '26 | 6,300.00 | 6,348.00 | 5,962.00 | 6,062.00 | −262.50 | −4.15% | 0.01 cr | 6,059.76 | 16.6% | ₹36 cr |
| 06 Aug '26 | 6,325.00 | 6,439.00 | 6,263.00 | 6,324.50 | +30.00 | +0.48% | 0.00 cr | 6,367.11 | 36.9% | ₹4 cr |
| 05 Aug '26 | 6,370.00 | 6,371.00 | 6,270.00 | 6,294.50 | −6.50 | −0.10% | 0.00 cr | 6,303.90 | 48.4% | ₹2 cr |
| 04 Aug '26 | 6,315.50 | 6,364.50 | 6,240.00 | 6,301.00 | +20.50 | +0.33% | 0.00 cr | 6,309.15 | 47.4% | ₹4 cr |
| 03 Aug '26 | 6,200.00 | 6,308.00 | 6,130.00 | 6,280.50 | +154.50 | +2.52% | 0.00 cr | 6,228.48 | 50.6% | ₹4 cr |
| 31 Jul '26 | 6,095.00 | 6,175.00 | 6,093.50 | 6,126.00 | +9.00 | +0.15% | 0.00 cr | 6,140.79 | 40.5% | ₹2 cr |
| 30 Jul '26 | 6,140.00 | 6,169.00 | 6,087.50 | 6,117.00 | −26.00 | −0.42% | 0.00 cr | 6,121.02 | 42.8% | ₹3 cr |
| 29 Jul '26 | 6,256.50 | 6,297.50 | 6,107.00 | 6,143.00 | −120.50 | −1.92% | 0.00 cr | 6,187.06 | 52.8% | ₹3 cr |
| 28 Jul '26 | 6,288.50 | 6,493.50 | 6,176.00 | 6,263.50 | +58.00 | +0.93% | 0.00 cr | 6,356.61 | 30.4% | ₹26 cr |
| 27 Jul '26 | 6,019.50 | 6,232.50 | 6,019.50 | 6,205.50 | +188.50 | +3.13% | 0.00 cr | 6,156.00 | 53.2% | ₹6 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.
