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 | 11,248.00 | 11,539.00 | 11,097.00 | 11,398.00 | +178.00 | +1.59% | 0.00 cr | 11,379.80 | 43.7% | ₹33 cr |
| 03 Sep '26 | 11,011.00 | 11,315.00 | 11,011.00 | 11,220.00 | +221.00 | +2.01% | 0.00 cr | 11,196.20 | 51.3% | ₹39 cr |
| 02 Sep '26 | 11,215.00 | 11,215.00 | 10,927.00 | 10,999.00 | −254.00 | −2.26% | 0.00 cr | 11,012.91 | 60.6% | ₹47 cr |
| 01 Sep '26 | 11,221.00 | 11,498.00 | 11,000.00 | 11,253.00 | +54.50 | +0.49% | 0.01 cr | 11,273.44 | 12.6% | ₹163 cr |
| 31 Aug '26 | 11,118.00 | 11,500.00 | 10,925.00 | 11,198.50 | +80.50 | +0.72% | 0.02 cr | 11,276.40 | 58.3% | ₹249 cr |
| 28 Aug '26 | 10,949.00 | 11,199.50 | 10,858.00 | 11,118.00 | +220.00 | +2.02% | 0.01 cr | 11,068.29 | 48.9% | ₹78 cr |
| 27 Aug '26 | 10,564.50 | 10,929.50 | 10,473.00 | 10,898.00 | +359.00 | +3.41% | 0.00 cr | 10,766.08 | 53.1% | ₹50 cr |
| 26 Aug '26 | 10,419.00 | 10,570.50 | 10,368.00 | 10,539.00 | +164.00 | +1.58% | 0.00 cr | 10,464.03 | 52.0% | ₹21 cr |
| 25 Aug '26 | 10,594.00 | 10,594.00 | 10,350.00 | 10,375.00 | −223.50 | −2.11% | 0.00 cr | 10,437.31 | 57.6% | ₹21 cr |
| 24 Aug '26 | 10,700.00 | 10,800.00 | 10,502.00 | 10,598.50 | −46.00 | −0.43% | 0.00 cr | 10,664.72 | 51.9% | ₹31 cr |
| 21 Aug '26 | 10,740.00 | 10,748.00 | 10,510.00 | 10,644.50 | −46.00 | −0.43% | 0.00 cr | 10,625.35 | 49.7% | ₹26 cr |
| 20 Aug '26 | 10,810.00 | 10,852.50 | 10,669.00 | 10,690.50 | −88.50 | −0.82% | 0.00 cr | 10,712.36 | 47.9% | ₹16 cr |
| 19 Aug '26 | 10,910.00 | 10,930.00 | 10,612.50 | 10,779.00 | −111.50 | −1.02% | 0.00 cr | 10,759.11 | 48.3% | ₹38 cr |
| 18 Aug '26 | 10,548.50 | 10,960.00 | 10,490.50 | 10,890.50 | +410.50 | +3.92% | 0.01 cr | 10,809.71 | 35.0% | ₹63 cr |
| 17 Aug '26 | 10,251.00 | 10,625.00 | 10,251.00 | 10,480.00 | +229.00 | +2.23% | 0.01 cr | 10,459.47 | 52.5% | ₹54 cr |
| 14 Aug '26 | 10,370.00 | 10,474.00 | 10,205.00 | 10,251.00 | −129.00 | −1.24% | 0.00 cr | 10,327.65 | 48.7% | ₹17 cr |
| 13 Aug '26 | 10,620.00 | 10,620.00 | 10,331.00 | 10,380.00 | −131.00 | −1.25% | 0.00 cr | 10,439.24 | 50.6% | ₹29 cr |
| 12 Aug '26 | 10,360.00 | 10,723.00 | 10,326.00 | 10,511.00 | +217.00 | +2.11% | 0.01 cr | 10,584.93 | 51.6% | ₹75 cr |
| 11 Aug '26 | 10,282.50 | 10,404.00 | 10,211.00 | 10,294.00 | +11.50 | +0.11% | 0.00 cr | 10,303.65 | 54.9% | ₹11 cr |
| 10 Aug '26 | 10,483.50 | 10,642.00 | 10,200.00 | 10,282.50 | −200.50 | −1.91% | 0.00 cr | 10,417.72 | 51.7% | ₹32 cr |
| 07 Aug '26 | 10,540.00 | 10,762.00 | 10,316.00 | 10,483.00 | −72.00 | −0.68% | 0.00 cr | 10,600.64 | 35.7% | ₹40 cr |
| 06 Aug '26 | 10,464.50 | 10,644.00 | 10,316.50 | 10,555.00 | +146.50 | +1.41% | 0.00 cr | 10,514.71 | 44.4% | ₹43 cr |
| 05 Aug '26 | 10,300.00 | 10,448.50 | 10,260.50 | 10,408.50 | +233.50 | +2.29% | 0.00 cr | 10,386.06 | 46.5% | ₹33 cr |
| 04 Aug '26 | 10,370.00 | 10,397.00 | 10,150.00 | 10,175.00 | −163.50 | −1.58% | 0.00 cr | 10,259.57 | 48.1% | ₹28 cr |
| 03 Aug '26 | 9,934.50 | 10,400.00 | 9,922.50 | 10,338.50 | +465.00 | +4.71% | 0.01 cr | 10,267.38 | 41.5% | ₹88 cr |
| 31 Jul '26 | 10,143.00 | 10,275.00 | 9,771.00 | 9,873.50 | −173.50 | −1.73% | 0.01 cr | 9,998.88 | 53.4% | ₹105 cr |
| 30 Jul '26 | 9,913.00 | 10,181.00 | 9,577.00 | 10,047.00 | +134.00 | +1.35% | 0.02 cr | 9,940.92 | 36.9% | ₹156 cr |
| 29 Jul '26 | 9,300.50 | 10,037.00 | 9,282.50 | 9,913.00 | +623.00 | +6.71% | 0.04 cr | 9,784.50 | 34.6% | ₹421 cr |
| 28 Jul '26 | 9,311.00 | 9,399.00 | 9,131.00 | 9,290.00 | −37.00 | −0.40% | 0.00 cr | 9,249.74 | 51.7% | ₹23 cr |
| 27 Jul '26 | 9,312.00 | 9,414.50 | 9,293.50 | 9,327.00 | +43.00 | +0.46% | 0.00 cr | 9,330.85 | 48.8% | ₹16 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.
