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 | 11,560.00 | 11,775.00 | 11,558.00 | 11,654.00 | +122.00 | +1.06% | 0.00 cr | 11,652.70 | 32.9% | ₹10 cr |
| 03 Sep '26 | 11,400.00 | 11,575.00 | 11,215.00 | 11,532.00 | +107.00 | +0.94% | 0.00 cr | 11,409.75 | 35.0% | ₹12 cr |
| 02 Sep '26 | 11,612.00 | 11,612.00 | 11,350.00 | 11,425.00 | −253.00 | −2.17% | 0.00 cr | 11,429.55 | 47.1% | ₹11 cr |
| 01 Sep '26 | 11,981.00 | 11,981.00 | 11,535.00 | 11,678.00 | −288.00 | −2.41% | 0.00 cr | 11,749.67 | 46.9% | ₹11 cr |
| 31 Aug '26 | 11,436.00 | 12,030.00 | 11,353.00 | 11,966.00 | +530.00 | +4.63% | 0.00 cr | 11,845.66 | 48.1% | ₹35 cr |
| 28 Aug '26 | 11,497.00 | 11,615.00 | 11,390.00 | 11,436.00 | −61.00 | −0.53% | 0.00 cr | 11,473.78 | 43.5% | ₹5 cr |
| 27 Aug '26 | 11,495.00 | 11,848.00 | 11,411.00 | 11,497.00 | −13.00 | −0.11% | 0.00 cr | 11,590.48 | 31.5% | ₹12 cr |
| 26 Aug '26 | 11,510.00 | 11,708.00 | 11,397.00 | 11,510.00 | −4.00 | −0.03% | 0.00 cr | 11,582.52 | 46.1% | ₹12 cr |
| 25 Aug '26 | 11,650.00 | 11,658.00 | 11,410.00 | 11,514.00 | −132.00 | −1.13% | 0.00 cr | 11,530.95 | 34.9% | ₹10 cr |
| 24 Aug '26 | 11,611.00 | 11,879.00 | 11,500.00 | 11,646.00 | +58.00 | +0.50% | 0.00 cr | 11,696.42 | 28.6% | ₹17 cr |
| 21 Aug '26 | 11,768.00 | 11,850.00 | 11,550.00 | 11,588.00 | −177.00 | −1.50% | 0.00 cr | 11,651.14 | 45.0% | ₹15 cr |
| 20 Aug '26 | 11,794.00 | 12,050.00 | 11,650.00 | 11,765.00 | +30.00 | +0.26% | 0.00 cr | 11,876.34 | 46.3% | ₹24 cr |
| 19 Aug '26 | 12,000.00 | 12,213.00 | 11,601.00 | 11,735.00 | −35.00 | −0.30% | 0.00 cr | 11,842.56 | 33.2% | ₹30 cr |
| 18 Aug '26 | 11,123.00 | 11,950.00 | 11,112.00 | 11,770.00 | +647.00 | +5.82% | 0.00 cr | 11,623.95 | 49.3% | ₹39 cr |
| 17 Aug '26 | 11,145.00 | 11,388.00 | 10,996.00 | 11,123.00 | −65.00 | −0.58% | 0.00 cr | 11,138.98 | 37.6% | ₹18 cr |
| 14 Aug '26 | 10,846.00 | 11,300.00 | 10,612.00 | 11,188.00 | +378.00 | +3.50% | 0.00 cr | 11,043.28 | 36.3% | ₹28 cr |
| 13 Aug '26 | 10,677.00 | 11,085.00 | 10,677.00 | 10,810.00 | +136.00 | +1.27% | 0.00 cr | 10,887.32 | 45.9% | ₹21 cr |
| 12 Aug '26 | 10,536.00 | 10,828.00 | 10,467.00 | 10,674.00 | +74.00 | +0.70% | 0.00 cr | 10,713.96 | 48.8% | ₹32 cr |
| 11 Aug '26 | 11,130.00 | 11,237.00 | 10,405.00 | 10,600.00 | −548.00 | −4.92% | 0.01 cr | 10,618.69 | 43.7% | ₹58 cr |
| 10 Aug '26 | 11,690.00 | 12,275.00 | 11,021.00 | 11,148.00 | −253.00 | −2.22% | 0.01 cr | 11,701.29 | 28.0% | ₹61 cr |
| 07 Aug '26 | 11,403.00 | 11,844.00 | 11,002.00 | 11,401.00 | −2.00 | −0.02% | 0.00 cr | 11,568.63 | 40.4% | ₹30 cr |
| 06 Aug '26 | 11,005.00 | 11,499.00 | 10,921.00 | 11,403.00 | +410.00 | +3.73% | 0.00 cr | 11,337.27 | 40.5% | ₹23 cr |
| 05 Aug '26 | 10,750.00 | 11,040.00 | 10,750.00 | 10,993.00 | +241.00 | +2.24% | 0.00 cr | 10,928.24 | 55.5% | ₹15 cr |
| 04 Aug '26 | 10,779.00 | 10,921.00 | 10,700.00 | 10,752.00 | −11.00 | −0.10% | 0.00 cr | 10,815.14 | 37.2% | ₹10 cr |
| 03 Aug '26 | 10,356.00 | 10,985.00 | 10,356.00 | 10,763.00 | +424.00 | +4.10% | 0.00 cr | 10,829.97 | 35.9% | ₹19 cr |
| 31 Jul '26 | 10,263.00 | 10,485.00 | 10,240.00 | 10,339.00 | +67.00 | +0.65% | 0.00 cr | 10,401.33 | 43.6% | ₹7 cr |
| 30 Jul '26 | 10,234.00 | 10,450.00 | 10,177.00 | 10,272.00 | −59.00 | −0.57% | 0.00 cr | 10,320.49 | 42.4% | ₹8 cr |
| 29 Jul '26 | 10,373.00 | 10,605.00 | 10,289.00 | 10,331.00 | −12.00 | −0.12% | 0.00 cr | 10,447.90 | 37.6% | ₹6 cr |
| 28 Jul '26 | 10,599.00 | 10,599.00 | 10,316.00 | 10,343.00 | −203.00 | −1.92% | 0.00 cr | 10,387.72 | 41.8% | ₹7 cr |
| 27 Jul '26 | 10,507.00 | 10,779.00 | 10,466.00 | 10,546.00 | +88.00 | +0.84% | 0.00 cr | 10,648.99 | 52.3% | ₹14 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.
