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 | 11,987.00 | 12,119.00 | 11,825.00 | 11,990.00 | +215.00 | +1.83% | 0.00 cr | 12,006.89 | 50.8% | ₹0 cr |
| 03 Sep '26 | 12,070.00 | 12,158.00 | 11,700.00 | 11,775.00 | −233.00 | −1.94% | 0.00 cr | 11,975.39 | 60.0% | ₹0 cr |
| 02 Sep '26 | 12,160.00 | 12,160.00 | 11,811.00 | 12,008.00 | +284.00 | +2.42% | 0.00 cr | 11,962.38 | 18.7% | ₹0 cr |
| 01 Sep '26 | 12,037.00 | 12,118.00 | 11,652.00 | 11,724.00 | −360.00 | −2.98% | 0.00 cr | 11,980.90 | 16.4% | ₹0 cr |
| 31 Aug '26 | 12,092.00 | 12,150.00 | 11,900.00 | 12,084.00 | −124.00 | −1.02% | 0.00 cr | 12,013.18 | 29.5% | ₹0 cr |
| 28 Aug '26 | 11,754.00 | 12,400.00 | 11,734.00 | 12,208.00 | +618.00 | +5.33% | 0.00 cr | 12,009.87 | 38.5% | ₹1 cr |
| 27 Aug '26 | 11,915.00 | 12,099.00 | 11,400.00 | 11,590.00 | −384.00 | −3.21% | 0.00 cr | 11,722.34 | 64.3% | ₹0 cr |
| 26 Aug '26 | 12,010.00 | 12,052.00 | 11,905.00 | 11,974.00 | +68.00 | +0.57% | 0.00 cr | 11,963.93 | 32.2% | ₹0 cr |
| 25 Aug '26 | 11,850.00 | 12,020.00 | 11,622.00 | 11,906.00 | +26.00 | +0.22% | 0.00 cr | 11,885.59 | 39.3% | ₹1 cr |
| 24 Aug '26 | 11,625.00 | 11,999.00 | 11,585.00 | 11,880.00 | +44.00 | +0.37% | 0.00 cr | 11,805.34 | 20.9% | ₹0 cr |
| 21 Aug '26 | 11,727.00 | 11,848.00 | 11,659.00 | 11,836.00 | +328.00 | +2.85% | 0.00 cr | 11,787.90 | 38.4% | ₹0 cr |
| 20 Aug '26 | 11,985.00 | 12,010.00 | 11,152.00 | 11,508.00 | −295.00 | −2.50% | 0.00 cr | 11,723.16 | 33.1% | ₹1 cr |
| 19 Aug '26 | 11,830.00 | 11,949.00 | 11,694.00 | 11,803.00 | +107.00 | +0.91% | 0.00 cr | 11,836.96 | 84.0% | ₹0 cr |
| 18 Aug '26 | 11,664.00 | 11,954.00 | 11,650.00 | 11,696.00 | +55.00 | +0.47% | 0.00 cr | 11,765.75 | 48.8% | ₹1 cr |
| 17 Aug '26 | 11,669.00 | 11,799.00 | 11,611.00 | 11,641.00 | −20.00 | −0.17% | 0.00 cr | 11,663.20 | 14.4% | ₹0 cr |
| 14 Aug '26 | 11,730.00 | 11,737.00 | 11,399.00 | 11,661.00 | +64.00 | +0.55% | 0.00 cr | 11,593.19 | 71.1% | ₹1 cr |
| 13 Aug '26 | 11,651.00 | 12,001.00 | 11,521.00 | 11,597.00 | −25.00 | −0.22% | 0.00 cr | 11,755.94 | 64.7% | ₹1 cr |
| 12 Aug '26 | 12,017.00 | 12,100.00 | 11,580.00 | 11,622.00 | −401.00 | −3.34% | 0.00 cr | 11,732.22 | 54.1% | ₹1 cr |
| 11 Aug '26 | 11,880.00 | 12,100.00 | 11,829.00 | 12,023.00 | +301.00 | +2.57% | 0.00 cr | 11,917.40 | 56.3% | ₹0 cr |
| 10 Aug '26 | 11,880.00 | 11,999.00 | 11,700.00 | 11,722.00 | −158.00 | −1.33% | 0.00 cr | 11,804.99 | 23.7% | ₹1 cr |
| 07 Aug '26 | 11,908.00 | 12,000.00 | 11,715.00 | 11,880.00 | +111.00 | +0.94% | 0.00 cr | 11,786.61 | 15.5% | ₹1 cr |
| 06 Aug '26 | 12,228.00 | 12,239.00 | 11,621.00 | 11,769.00 | −430.00 | −3.52% | 0.00 cr | 11,899.23 | 61.7% | ₹1 cr |
| 05 Aug '26 | 12,470.00 | 12,470.00 | 12,143.00 | 12,199.00 | −271.00 | −2.17% | 0.00 cr | 12,235.14 | 55.1% | ₹0 cr |
| 04 Aug '26 | 12,340.00 | 12,795.00 | 12,298.00 | 12,470.00 | +138.00 | +1.12% | 0.00 cr | 12,385.03 | 55.0% | ₹1 cr |
| 03 Aug '26 | 12,350.00 | 12,350.00 | 12,200.00 | 12,332.00 | +107.00 | +0.88% | 0.00 cr | 12,285.48 | 39.8% | ₹1 cr |
| 31 Jul '26 | 12,285.00 | 12,300.00 | 11,935.00 | 12,225.00 | −52.00 | −0.42% | 0.00 cr | 12,202.22 | 17.0% | ₹1 cr |
| 30 Jul '26 | 12,180.00 | 12,350.00 | 12,095.00 | 12,277.00 | +14.00 | +0.11% | 0.00 cr | 12,201.26 | 4.0% | ₹1 cr |
| 29 Jul '26 | 12,346.00 | 12,346.00 | 12,160.00 | 12,263.00 | −33.00 | −0.27% | 0.00 cr | 12,255.31 | 20.3% | ₹1 cr |
| 28 Jul '26 | 12,211.00 | 12,300.00 | 12,100.00 | 12,296.00 | +105.00 | +0.86% | 0.00 cr | 12,161.89 | 10.2% | ₹1 cr |
| 27 Jul '26 | 12,296.00 | 12,297.00 | 12,094.00 | 12,191.00 | +81.00 | +0.67% | 0.00 cr | 12,170.85 | 22.7% | ₹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.
