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 | 14,445.00 | 14,463.00 | 14,070.00 | 14,240.00 | −205.00 | −1.42% | 0.04 cr | 14,232.49 | 37.0% | ₹499 cr |
| 03 Sep '26 | 14,581.00 | 14,670.00 | 14,380.00 | 14,445.00 | −145.00 | −0.99% | 0.03 cr | 14,541.17 | 41.2% | ₹377 cr |
| 02 Sep '26 | 14,461.00 | 14,620.00 | 14,315.00 | 14,590.00 | +129.00 | +0.89% | 0.02 cr | 14,468.30 | 29.6% | ₹314 cr |
| 01 Sep '26 | 14,780.00 | 14,820.00 | 14,450.00 | 14,461.00 | −389.00 | −2.62% | 0.02 cr | 14,638.01 | 31.9% | ₹337 cr |
| 31 Aug '26 | 14,650.00 | 14,850.00 | 14,601.00 | 14,850.00 | +200.00 | +1.37% | 0.02 cr | 14,717.35 | 43.7% | ₹281 cr |
| 28 Aug '26 | 14,811.00 | 14,920.00 | 14,650.00 | 14,650.00 | −61.00 | −0.41% | 0.02 cr | 14,812.16 | 35.4% | ₹332 cr |
| 27 Aug '26 | 14,735.00 | 14,849.00 | 14,684.00 | 14,711.00 | −24.00 | −0.16% | 0.03 cr | 14,762.04 | 46.4% | ₹412 cr |
| 26 Aug '26 | 14,850.00 | 14,983.00 | 14,720.00 | 14,735.00 | −255.00 | −1.70% | 0.04 cr | 14,826.01 | 41.1% | ₹636 cr |
| 25 Aug '26 | 14,529.00 | 14,990.00 | 14,400.00 | 14,990.00 | +420.00 | +2.88% | 0.05 cr | 14,649.89 | 38.3% | ₹765 cr |
| 24 Aug '26 | 15,000.00 | 15,000.00 | 14,484.00 | 14,570.00 | −280.00 | −1.89% | 0.07 cr | 14,586.73 | 33.8% | ₹1,073 cr |
| 21 Aug '26 | 14,864.00 | 14,924.00 | 14,620.00 | 14,850.00 | +0.00 | +0.00% | 0.06 cr | 14,789.15 | 48.5% | ₹862 cr |
| 20 Aug '26 | 14,510.00 | 14,953.00 | 14,470.00 | 14,850.00 | +388.00 | +2.68% | 0.06 cr | 14,745.87 | 39.6% | ₹943 cr |
| 19 Aug '26 | 14,149.00 | 14,550.00 | 14,026.00 | 14,462.00 | +312.00 | +2.20% | 0.05 cr | 14,364.25 | 42.4% | ₹674 cr |
| 18 Aug '26 | 14,100.00 | 14,420.00 | 14,066.00 | 14,150.00 | +125.00 | +0.89% | 0.04 cr | 14,209.28 | 34.8% | ₹550 cr |
| 17 Aug '26 | 14,190.00 | 14,287.00 | 14,025.00 | 14,025.00 | −105.00 | −0.74% | 0.02 cr | 14,151.84 | 40.7% | ₹260 cr |
| 14 Aug '26 | 14,009.00 | 14,209.00 | 13,999.00 | 14,130.00 | +95.00 | +0.68% | 0.02 cr | 14,124.30 | 36.9% | ₹291 cr |
| 13 Aug '26 | 13,840.00 | 14,065.00 | 13,645.00 | 14,035.00 | +235.00 | +1.70% | 0.04 cr | 13,864.62 | 44.8% | ₹601 cr |
| 12 Aug '26 | 14,061.00 | 14,090.00 | 13,670.00 | 13,800.00 | −223.00 | −1.59% | 0.03 cr | 13,774.25 | 48.8% | ₹449 cr |
| 11 Aug '26 | 14,115.00 | 14,198.00 | 14,011.00 | 14,023.00 | −92.00 | −0.65% | 0.01 cr | 14,069.11 | 29.6% | ₹198 cr |
| 10 Aug '26 | 14,200.00 | 14,271.00 | 14,001.00 | 14,115.00 | −85.00 | −0.60% | 0.03 cr | 14,148.61 | 41.8% | ₹391 cr |
| 07 Aug '26 | 14,200.00 | 14,294.00 | 14,050.00 | 14,200.00 | +0.00 | +0.00% | 0.02 cr | 14,164.53 | 31.4% | ₹273 cr |
| 06 Aug '26 | 14,310.00 | 14,445.00 | 14,137.00 | 14,200.00 | −110.00 | −0.77% | 0.02 cr | 14,279.83 | 33.0% | ₹296 cr |
| 05 Aug '26 | 14,055.00 | 14,395.00 | 14,023.00 | 14,310.00 | +322.00 | +2.30% | 0.04 cr | 14,274.33 | 32.2% | ₹635 cr |
| 04 Aug '26 | 13,900.00 | 14,086.00 | 13,812.00 | 13,988.00 | +96.00 | +0.69% | 0.03 cr | 13,954.75 | 27.0% | ₹420 cr |
| 03 Aug '26 | 13,875.00 | 14,085.00 | 13,579.00 | 13,892.00 | −157.00 | −1.12% | 0.07 cr | 13,866.92 | 25.7% | ₹1,010 cr |
| 31 Jul '26 | 14,335.00 | 14,589.00 | 13,601.00 | 14,049.00 | −289.00 | −2.02% | 0.06 cr | 14,245.28 | 39.4% | ₹904 cr |
| 30 Jul '26 | 14,282.00 | 14,482.00 | 14,167.00 | 14,338.00 | +63.00 | +0.44% | 0.04 cr | 14,353.57 | 35.3% | ₹573 cr |
| 29 Jul '26 | 13,950.00 | 14,325.00 | 13,877.00 | 14,275.00 | +372.00 | +2.68% | 0.04 cr | 14,163.25 | 38.1% | ₹599 cr |
| 28 Jul '26 | 13,800.00 | 13,938.00 | 13,719.00 | 13,903.00 | +93.00 | +0.67% | 0.02 cr | 13,815.21 | 32.1% | ₹245 cr |
| 27 Jul '26 | 13,951.00 | 14,021.00 | 13,741.00 | 13,810.00 | −36.00 | −0.26% | 0.02 cr | 13,887.07 | 25.8% | ₹286 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.
