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 | 8,095.00 | 8,230.00 | 8,025.50 | 8,193.50 | +113.50 | +1.40% | 0.00 cr | 8,141.50 | 57.6% | ₹4 cr |
| 03 Sep '26 | 8,070.50 | 8,117.00 | 7,950.00 | 8,080.00 | +75.00 | +0.94% | 0.00 cr | 8,060.68 | 54.2% | ₹2 cr |
| 02 Sep '26 | 7,965.00 | 8,049.00 | 7,820.50 | 8,005.00 | +36.50 | +0.46% | 0.00 cr | 7,936.58 | 54.6% | ₹3 cr |
| 01 Sep '26 | 8,171.00 | 8,191.00 | 7,900.00 | 7,968.50 | −206.00 | −2.52% | 0.00 cr | 8,006.38 | 54.1% | ₹5 cr |
| 31 Aug '26 | 8,301.50 | 8,500.00 | 8,116.00 | 8,174.50 | +51.50 | +0.63% | 0.00 cr | 8,288.98 | 34.2% | ₹9 cr |
| 28 Aug '26 | 8,101.50 | 8,150.00 | 8,030.00 | 8,123.00 | +33.50 | +0.41% | 0.00 cr | 8,093.08 | 61.6% | ₹2 cr |
| 27 Aug '26 | 8,122.00 | 8,190.00 | 8,067.50 | 8,089.50 | +65.00 | +0.81% | 0.00 cr | 8,122.04 | 47.6% | ₹4 cr |
| 26 Aug '26 | 8,040.00 | 8,070.00 | 7,905.00 | 8,024.50 | +135.00 | +1.71% | 0.00 cr | 7,998.36 | 57.4% | ₹4 cr |
| 25 Aug '26 | 8,079.00 | 8,143.00 | 7,856.00 | 7,889.50 | −158.00 | −1.96% | 0.00 cr | 7,963.48 | 61.5% | ₹4 cr |
| 24 Aug '26 | 8,267.00 | 8,339.00 | 8,005.50 | 8,047.50 | −166.00 | −2.02% | 0.00 cr | 8,165.86 | 49.0% | ₹4 cr |
| 21 Aug '26 | 7,835.00 | 8,244.50 | 7,835.00 | 8,213.50 | +379.50 | +4.84% | 0.00 cr | 8,099.06 | 40.8% | ₹13 cr |
| 20 Aug '26 | 8,091.00 | 8,225.50 | 7,762.50 | 7,834.00 | −176.50 | −2.20% | 0.00 cr | 7,958.85 | 47.1% | ₹12 cr |
| 19 Aug '26 | 8,484.00 | 8,484.00 | 7,972.00 | 8,010.50 | −351.00 | −4.20% | 0.00 cr | 8,160.17 | 56.3% | ₹11 cr |
| 18 Aug '26 | 8,419.00 | 8,550.00 | 8,260.00 | 8,361.50 | −57.50 | −0.68% | 0.00 cr | 8,361.63 | 47.7% | ₹11 cr |
| 17 Aug '26 | 8,500.00 | 8,589.50 | 8,351.50 | 8,419.00 | −159.50 | −1.86% | 0.00 cr | 8,433.12 | 44.5% | ₹10 cr |
| 14 Aug '26 | 8,624.00 | 9,040.00 | 8,222.00 | 8,578.50 | −1,523.00 | −15.08% | 0.01 cr | 8,627.82 | 33.5% | ₹100 cr |
| 13 Aug '26 | 9,746.00 | 10,458.00 | 9,708.50 | 10,101.50 | +408.00 | +4.21% | 0.00 cr | 10,142.98 | 33.7% | ₹44 cr |
| 12 Aug '26 | 9,695.00 | 9,880.50 | 9,602.50 | 9,693.50 | +32.00 | +0.33% | 0.00 cr | 9,717.49 | 38.6% | ₹5 cr |
| 11 Aug '26 | 9,570.00 | 9,794.00 | 9,490.50 | 9,661.50 | +136.00 | +1.43% | 0.00 cr | 9,645.65 | 38.9% | ₹4 cr |
| 10 Aug '26 | 9,652.00 | 9,960.00 | 9,400.00 | 9,525.50 | −110.00 | −1.14% | 0.00 cr | 9,670.85 | 40.3% | ₹8 cr |
| 07 Aug '26 | 9,499.00 | 10,130.00 | 9,499.00 | 9,635.50 | +173.50 | +1.83% | 0.00 cr | 9,874.43 | 33.3% | ₹25 cr |
| 06 Aug '26 | 8,894.50 | 9,725.00 | 8,871.00 | 9,462.00 | +565.00 | +6.35% | 0.00 cr | 9,417.17 | 34.3% | ₹12 cr |
| 05 Aug '26 | 9,044.00 | 9,044.00 | 8,870.50 | 8,897.00 | −92.00 | −1.02% | 0.00 cr | 8,938.35 | 47.5% | ₹2 cr |
| 04 Aug '26 | 8,975.00 | 9,129.00 | 8,825.00 | 8,989.00 | +1.50 | +0.02% | 0.00 cr | 9,026.30 | 54.3% | ₹3 cr |
| 03 Aug '26 | 8,670.00 | 9,149.00 | 8,500.50 | 8,987.50 | +342.00 | +3.96% | 0.00 cr | 8,817.50 | 38.7% | ₹8 cr |
| 31 Jul '26 | 8,510.00 | 8,691.50 | 8,510.00 | 8,645.50 | +136.50 | +1.60% | 0.00 cr | 8,627.43 | 44.4% | ₹2 cr |
| 30 Jul '26 | 8,678.00 | 8,785.00 | 8,462.00 | 8,509.00 | −169.00 | −1.95% | 0.00 cr | 8,555.30 | 55.1% | ₹4 cr |
| 29 Jul '26 | 8,802.00 | 8,840.00 | 8,531.50 | 8,678.00 | −81.50 | −0.93% | 0.00 cr | 8,681.30 | 53.6% | ₹4 cr |
| 28 Jul '26 | 8,900.00 | 8,996.50 | 8,670.50 | 8,759.50 | −100.00 | −1.13% | 0.00 cr | 8,783.68 | 50.2% | ₹3 cr |
| 27 Jul '26 | 8,965.00 | 9,159.00 | 8,774.00 | 8,859.50 | −78.00 | −0.87% | 0.00 cr | 8,982.31 | 46.0% | ₹4 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.
