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 | 9,244.00 | 9,269.00 | 9,100.00 | 9,100.00 | −150.00 | −1.62% | 0.03 cr | 9,172.32 | 63.2% | ₹229 cr |
| 03 Sep '26 | 9,253.00 | 9,282.00 | 9,184.00 | 9,250.00 | +30.00 | +0.33% | 0.05 cr | 9,226.35 | 66.7% | ₹459 cr |
| 02 Sep '26 | 9,121.50 | 9,299.00 | 9,104.50 | 9,220.00 | +55.00 | +0.60% | 0.04 cr | 9,213.54 | 63.5% | ₹372 cr |
| 01 Sep '26 | 9,251.50 | 9,262.50 | 9,087.00 | 9,165.00 | −302.00 | −3.19% | 0.05 cr | 9,155.14 | 59.6% | ₹445 cr |
| 31 Aug '26 | 9,239.00 | 9,467.00 | 9,140.00 | 9,467.00 | +228.00 | +2.47% | 0.07 cr | 9,273.00 | 70.2% | ₹631 cr |
| 28 Aug '26 | 9,099.50 | 9,270.00 | 9,080.50 | 9,239.00 | +179.00 | +1.98% | 0.08 cr | 9,191.04 | 58.6% | ₹711 cr |
| 27 Aug '26 | 9,045.00 | 9,150.00 | 9,035.00 | 9,060.00 | +35.00 | +0.39% | 0.05 cr | 9,086.19 | 56.5% | ₹479 cr |
| 26 Aug '26 | 8,739.50 | 9,043.00 | 8,701.00 | 9,025.00 | +280.50 | +3.21% | 0.07 cr | 8,932.11 | 46.2% | ₹633 cr |
| 25 Aug '26 | 8,500.00 | 8,744.50 | 8,497.00 | 8,744.50 | +248.50 | +2.92% | 0.06 cr | 8,612.29 | 47.8% | ₹485 cr |
| 24 Aug '26 | 8,558.50 | 8,563.50 | 8,457.50 | 8,496.00 | −101.00 | −1.17% | 0.03 cr | 8,503.64 | 52.3% | ₹213 cr |
| 21 Aug '26 | 8,600.00 | 8,610.00 | 8,505.50 | 8,597.00 | +27.00 | +0.32% | 0.02 cr | 8,535.72 | 68.7% | ₹154 cr |
| 20 Aug '26 | 8,590.00 | 8,597.50 | 8,532.00 | 8,570.00 | +10.00 | +0.12% | 0.02 cr | 8,567.31 | 60.1% | ₹170 cr |
| 19 Aug '26 | 8,600.00 | 8,600.00 | 8,508.00 | 8,560.00 | −28.00 | −0.33% | 0.02 cr | 8,534.68 | 60.6% | ₹153 cr |
| 18 Aug '26 | 8,510.00 | 8,630.00 | 8,504.00 | 8,588.00 | +106.50 | +1.26% | 0.04 cr | 8,581.62 | 56.1% | ₹347 cr |
| 17 Aug '26 | 8,532.00 | 8,550.00 | 8,463.50 | 8,481.50 | +4.50 | +0.05% | 0.03 cr | 8,504.19 | 67.7% | ₹214 cr |
| 14 Aug '26 | 8,499.50 | 8,574.50 | 8,465.50 | 8,477.00 | −23.00 | −0.27% | 0.03 cr | 8,524.03 | 63.0% | ₹290 cr |
| 13 Aug '26 | 8,539.50 | 8,539.50 | 8,414.00 | 8,500.00 | −100.00 | −1.16% | 0.03 cr | 8,451.97 | 55.4% | ₹291 cr |
| 12 Aug '26 | 8,630.00 | 8,674.00 | 8,471.50 | 8,600.00 | +21.50 | +0.25% | 0.06 cr | 8,575.00 | 64.4% | ₹480 cr |
| 11 Aug '26 | 8,315.00 | 8,578.50 | 8,285.50 | 8,578.50 | +278.50 | +3.36% | 0.06 cr | 8,461.38 | 55.2% | ₹511 cr |
| 10 Aug '26 | 8,285.00 | 8,350.00 | 8,258.50 | 8,300.00 | +25.00 | +0.30% | 0.04 cr | 8,291.99 | 67.9% | ₹315 cr |
| 07 Aug '26 | 8,285.50 | 8,334.00 | 8,233.50 | 8,275.00 | −74.00 | −0.89% | 0.03 cr | 8,276.72 | 57.2% | ₹212 cr |
| 06 Aug '26 | 8,408.00 | 8,448.00 | 8,268.50 | 8,349.00 | −39.00 | −0.46% | 0.03 cr | 8,380.08 | 63.4% | ₹274 cr |
| 05 Aug '26 | 8,389.50 | 8,441.00 | 8,333.00 | 8,388.00 | +10.00 | +0.12% | 0.03 cr | 8,386.31 | 58.5% | ₹266 cr |
| 04 Aug '26 | 8,451.00 | 8,460.50 | 8,243.00 | 8,378.00 | −207.00 | −2.41% | 0.10 cr | 8,336.46 | 55.9% | ₹809 cr |
| 03 Aug '26 | 8,380.00 | 8,585.00 | 8,105.00 | 8,585.00 | +529.00 | +6.57% | 0.18 cr | 8,346.58 | 31.9% | ₹1,501 cr |
| 31 Jul '26 | 7,873.00 | 8,090.00 | 7,870.50 | 8,056.00 | +221.00 | +2.82% | 0.08 cr | 8,022.30 | 55.5% | ₹637 cr |
| 30 Jul '26 | 7,885.50 | 7,938.00 | 7,795.00 | 7,835.00 | +50.50 | +0.65% | 0.07 cr | 7,865.99 | 54.1% | ₹512 cr |
| 29 Jul '26 | 7,428.50 | 7,818.50 | 7,428.50 | 7,784.50 | +359.50 | +4.84% | 0.12 cr | 7,701.29 | 60.0% | ₹892 cr |
| 28 Jul '26 | 7,448.00 | 7,479.00 | 7,350.50 | 7,425.00 | +11.00 | +0.15% | 0.04 cr | 7,412.10 | 54.4% | ₹304 cr |
| 27 Jul '26 | 7,222.00 | 7,459.00 | 7,220.50 | 7,414.00 | +165.50 | +2.28% | 0.05 cr | 7,374.96 | 52.4% | ₹402 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.
