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 | 12,395.00 | 12,400.00 | 12,100.00 | 12,219.00 | +105.00 | +0.87% | 0.00 cr | 12,210.15 | 52.2% | ₹2 cr |
| 03 Sep '26 | 12,197.00 | 12,277.00 | 11,911.00 | 12,114.00 | +210.00 | +1.76% | 0.00 cr | 12,116.11 | 49.1% | ₹3 cr |
| 02 Sep '26 | 11,590.00 | 12,238.00 | 11,403.00 | 11,904.00 | +607.00 | +5.37% | 0.00 cr | 11,839.26 | 26.3% | ₹10 cr |
| 01 Sep '26 | 11,625.00 | 11,699.00 | 11,130.00 | 11,297.00 | −307.50 | −2.65% | 0.00 cr | 11,410.58 | 46.9% | ₹4 cr |
| 31 Aug '26 | 11,475.00 | 11,698.00 | 11,424.00 | 11,604.50 | +129.50 | +1.13% | 0.00 cr | 11,571.52 | 34.7% | ₹1 cr |
| 28 Aug '26 | 11,690.00 | 11,700.00 | 11,404.00 | 11,475.00 | −108.50 | −0.94% | 0.00 cr | 11,512.08 | 66.5% | ₹1 cr |
| 27 Aug '26 | 11,670.50 | 11,700.00 | 11,528.00 | 11,583.50 | +20.50 | +0.18% | 0.00 cr | 11,587.90 | 54.7% | ₹2 cr |
| 26 Aug '26 | 11,699.00 | 11,859.00 | 11,424.00 | 11,563.00 | −97.00 | −0.83% | 0.00 cr | 11,680.11 | 56.8% | ₹2 cr |
| 25 Aug '26 | 11,745.50 | 11,760.00 | 11,589.50 | 11,660.00 | −27.50 | −0.24% | 0.00 cr | 11,701.96 | 52.3% | ₹1 cr |
| 24 Aug '26 | 11,550.00 | 12,224.50 | 11,343.00 | 11,687.50 | +137.50 | +1.19% | 0.00 cr | 11,768.96 | 42.0% | ₹4 cr |
| 21 Aug '26 | 11,744.50 | 11,744.50 | 11,453.50 | 11,550.00 | −49.50 | −0.43% | 0.00 cr | 11,581.54 | 32.9% | ₹3 cr |
| 20 Aug '26 | 11,720.50 | 11,999.00 | 11,523.00 | 11,599.50 | −1.00 | −0.01% | 0.00 cr | 11,773.85 | 29.0% | ₹3 cr |
| 19 Aug '26 | 11,744.50 | 11,800.00 | 11,560.00 | 11,600.50 | −101.00 | −0.86% | 0.00 cr | 11,662.18 | 30.8% | ₹2 cr |
| 18 Aug '26 | 11,893.00 | 11,893.00 | 11,460.00 | 11,701.50 | −4.00 | −0.03% | 0.00 cr | 11,724.80 | 31.6% | ₹3 cr |
| 17 Aug '26 | 11,830.00 | 11,999.00 | 11,425.00 | 11,705.50 | −102.00 | −0.86% | 0.00 cr | 11,825.68 | 45.6% | ₹3 cr |
| 14 Aug '26 | 11,499.00 | 12,320.00 | 11,351.00 | 11,807.50 | +288.50 | +2.50% | 0.00 cr | 12,004.86 | 43.8% | ₹7 cr |
| 13 Aug '26 | 11,693.50 | 12,325.00 | 11,349.00 | 11,519.00 | +75.50 | +0.66% | 0.00 cr | 11,655.34 | 32.6% | ₹4 cr |
| 12 Aug '26 | 11,840.00 | 11,840.00 | 10,880.00 | 11,443.50 | −214.00 | −1.84% | 0.00 cr | 11,348.04 | 37.3% | ₹5 cr |
| 11 Aug '26 | 11,746.00 | 12,170.00 | 11,490.00 | 11,657.50 | −88.50 | −0.75% | 0.00 cr | 11,830.08 | 35.2% | ₹3 cr |
| 10 Aug '26 | 12,649.00 | 12,850.00 | 11,610.50 | 11,746.00 | −566.00 | −4.60% | 0.00 cr | 12,041.71 | 39.8% | ₹4 cr |
| 07 Aug '26 | 12,050.00 | 12,549.50 | 12,000.00 | 12,312.00 | −64.50 | −0.52% | 0.00 cr | 12,255.43 | 49.2% | ₹5 cr |
| 06 Aug '26 | 12,347.50 | 13,200.00 | 12,061.50 | 12,376.50 | +529.00 | +4.47% | 0.00 cr | 12,670.67 | 27.7% | ₹45 cr |
| 05 Aug '26 | 11,299.00 | 11,847.50 | 10,728.00 | 11,847.50 | +1,974.50 | +20.00% | 0.00 cr | 11,436.02 | 31.6% | ₹46 cr |
| 04 Aug '26 | 9,907.00 | 9,967.00 | 9,712.50 | 9,873.00 | +76.00 | +0.78% | 0.00 cr | 9,857.66 | 71.3% | ₹1 cr |
| 03 Aug '26 | 9,497.00 | 9,899.00 | 9,497.00 | 9,797.00 | +427.00 | +4.56% | 0.00 cr | 9,726.04 | 78.7% | ₹1 cr |
| 31 Jul '26 | 9,359.00 | 9,445.00 | 9,289.00 | 9,370.00 | +45.00 | +0.48% | 0.00 cr | 9,358.35 | 25.3% | ₹0 cr |
| 30 Jul '26 | 9,581.00 | 9,581.00 | 9,294.00 | 9,325.00 | −231.00 | −2.42% | 0.00 cr | 9,393.91 | 62.7% | ₹0 cr |
| 29 Jul '26 | 9,397.00 | 9,601.00 | 9,309.00 | 9,556.00 | +246.00 | +2.64% | 0.00 cr | 9,490.67 | 70.4% | ₹0 cr |
| 28 Jul '26 | 9,555.00 | 9,555.00 | 9,255.00 | 9,310.00 | −245.00 | −2.56% | 0.00 cr | 9,366.38 | 50.0% | ₹0 cr |
| 27 Jul '26 | 9,344.00 | 9,648.00 | 9,290.00 | 9,555.00 | +289.00 | +3.12% | 0.00 cr | 9,488.22 | 58.9% | ₹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.
