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 | 7,665.00 | 7,665.50 | 7,590.00 | 7,630.50 | −59.50 | −0.77% | 0.05 cr | 7,622.94 | 69.8% | ₹376 cr |
| 03 Sep '26 | 7,715.00 | 7,738.50 | 7,597.00 | 7,690.00 | −21.50 | −0.28% | 0.04 cr | 7,649.07 | 55.8% | ₹334 cr |
| 02 Sep '26 | 7,860.00 | 7,893.00 | 7,507.50 | 7,711.50 | −258.50 | −3.24% | 0.11 cr | 7,624.95 | 47.8% | ₹852 cr |
| 01 Sep '26 | 7,975.00 | 8,052.00 | 7,860.00 | 7,970.00 | +16.50 | +0.21% | 0.08 cr | 7,943.23 | 36.5% | ₹604 cr |
| 31 Aug '26 | 8,000.00 | 8,030.00 | 7,941.50 | 7,953.50 | −105.50 | −1.31% | 0.07 cr | 7,964.75 | 72.1% | ₹592 cr |
| 28 Aug '26 | 8,140.00 | 8,140.00 | 8,003.00 | 8,059.00 | −41.00 | −0.51% | 0.03 cr | 8,059.08 | 56.5% | ₹272 cr |
| 27 Aug '26 | 8,015.00 | 8,105.50 | 7,987.00 | 8,100.00 | +65.00 | +0.81% | 0.04 cr | 8,060.24 | 66.1% | ₹298 cr |
| 26 Aug '26 | 8,048.00 | 8,112.00 | 8,031.50 | 8,035.00 | −20.00 | −0.25% | 0.02 cr | 8,071.69 | 62.6% | ₹160 cr |
| 25 Aug '26 | 8,008.50 | 8,070.00 | 7,984.00 | 8,055.00 | +8.00 | +0.10% | 0.02 cr | 8,031.17 | 62.3% | ₹196 cr |
| 24 Aug '26 | 8,010.00 | 8,075.00 | 7,970.00 | 8,047.00 | +37.00 | +0.46% | 0.02 cr | 8,034.33 | 52.6% | ₹167 cr |
| 21 Aug '26 | 8,095.00 | 8,112.50 | 7,980.00 | 8,010.00 | −32.00 | −0.40% | 0.03 cr | 8,012.54 | 61.5% | ₹253 cr |
| 20 Aug '26 | 8,047.00 | 8,097.50 | 7,983.00 | 8,042.00 | +51.50 | +0.64% | 0.03 cr | 8,052.26 | 62.0% | ₹261 cr |
| 19 Aug '26 | 8,016.50 | 8,060.00 | 7,947.50 | 7,990.50 | −28.00 | −0.35% | 0.03 cr | 8,013.20 | 64.3% | ₹276 cr |
| 18 Aug '26 | 8,040.00 | 8,107.00 | 8,016.50 | 8,018.50 | −31.50 | −0.39% | 0.03 cr | 8,072.48 | 62.8% | ₹212 cr |
| 17 Aug '26 | 8,058.00 | 8,165.00 | 8,050.00 | 8,050.00 | −16.50 | −0.20% | 0.04 cr | 8,085.16 | 63.0% | ₹321 cr |
| 14 Aug '26 | 8,100.00 | 8,143.00 | 8,030.00 | 8,066.50 | −33.50 | −0.41% | 0.03 cr | 8,111.00 | 52.5% | ₹241 cr |
| 13 Aug '26 | 8,050.00 | 8,100.00 | 8,011.00 | 8,100.00 | +51.00 | +0.63% | 0.02 cr | 8,063.42 | 64.9% | ₹192 cr |
| 12 Aug '26 | 8,000.50 | 8,049.00 | 7,940.00 | 8,049.00 | +49.00 | +0.61% | 0.03 cr | 7,994.24 | 56.6% | ₹254 cr |
| 11 Aug '26 | 7,955.00 | 8,110.00 | 7,955.00 | 8,000.00 | +25.00 | +0.31% | 0.06 cr | 8,042.07 | 50.7% | ₹483 cr |
| 10 Aug '26 | 8,000.00 | 8,024.00 | 7,938.00 | 7,975.00 | −45.00 | −0.56% | 0.04 cr | 7,984.90 | 61.1% | ₹298 cr |
| 07 Aug '26 | 7,940.00 | 8,067.50 | 7,920.00 | 8,020.00 | +52.50 | +0.66% | 0.03 cr | 8,011.22 | 61.5% | ₹272 cr |
| 06 Aug '26 | 7,986.50 | 8,044.00 | 7,896.50 | 7,967.50 | −19.00 | −0.24% | 0.04 cr | 7,966.05 | 54.2% | ₹301 cr |
| 05 Aug '26 | 7,960.00 | 8,019.00 | 7,905.50 | 7,986.50 | +51.50 | +0.65% | 0.04 cr | 7,976.46 | 59.8% | ₹339 cr |
| 04 Aug '26 | 8,024.00 | 8,024.00 | 7,867.50 | 7,935.00 | −115.00 | −1.43% | 0.06 cr | 7,927.78 | 65.1% | ₹475 cr |
| 03 Aug '26 | 7,900.00 | 8,056.00 | 7,852.00 | 8,050.00 | +216.50 | +2.76% | 0.10 cr | 7,995.87 | 58.1% | ₹807 cr |
| 31 Jul '26 | 7,899.00 | 7,899.00 | 7,794.00 | 7,833.50 | −79.00 | −1.00% | 0.07 cr | 7,842.40 | 63.6% | ₹565 cr |
| 30 Jul '26 | 7,869.50 | 7,930.00 | 7,730.00 | 7,912.50 | +133.50 | +1.72% | 0.15 cr | 7,847.65 | 37.1% | ₹1,174 cr |
| 29 Jul '26 | 7,891.00 | 7,915.00 | 7,751.00 | 7,779.00 | −57.00 | −0.73% | 0.05 cr | 7,812.39 | 60.0% | ₹409 cr |
| 28 Jul '26 | 7,769.50 | 7,889.00 | 7,742.50 | 7,836.00 | +66.50 | +0.86% | 0.04 cr | 7,833.42 | 57.9% | ₹352 cr |
| 27 Jul '26 | 7,680.00 | 7,847.00 | 7,648.00 | 7,769.50 | +141.50 | +1.86% | 0.04 cr | 7,763.14 | 50.4% | ₹285 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.
