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 | 6,107.50 | 6,114.00 | 6,050.00 | 6,067.50 | −10.00 | −0.16% | 0.00 cr | 6,071.11 | 62.0% | ₹2 cr |
| 03 Sep '26 | 6,132.50 | 6,132.50 | 6,029.50 | 6,077.50 | +39.00 | +0.65% | 0.00 cr | 6,070.83 | 51.7% | ₹2 cr |
| 02 Sep '26 | 6,156.00 | 6,175.50 | 6,001.00 | 6,038.50 | −103.00 | −1.68% | 0.00 cr | 6,048.51 | 61.1% | ₹4 cr |
| 01 Sep '26 | 6,134.00 | 6,189.50 | 6,014.50 | 6,141.50 | +22.00 | +0.36% | 0.00 cr | 6,101.53 | 48.1% | ₹5 cr |
| 31 Aug '26 | 6,206.00 | 6,209.50 | 6,084.00 | 6,119.50 | −42.50 | −0.69% | 0.00 cr | 6,136.52 | 51.3% | ₹2 cr |
| 28 Aug '26 | 6,112.00 | 6,216.00 | 6,039.00 | 6,162.00 | +66.50 | +1.09% | 0.00 cr | 6,125.15 | 52.2% | ₹3 cr |
| 27 Aug '26 | 6,160.00 | 6,194.00 | 6,056.50 | 6,095.50 | −67.50 | −1.10% | 0.00 cr | 6,100.22 | 55.1% | ₹2 cr |
| 26 Aug '26 | 6,172.00 | 6,262.50 | 6,134.00 | 6,163.00 | −5.50 | −0.09% | 0.00 cr | 6,193.23 | 53.3% | ₹3 cr |
| 25 Aug '26 | 6,279.00 | 6,279.00 | 6,146.00 | 6,168.50 | −56.00 | −0.90% | 0.00 cr | 6,181.47 | 51.0% | ₹2 cr |
| 24 Aug '26 | 6,300.00 | 6,370.00 | 6,167.50 | 6,224.50 | +14.50 | +0.23% | 0.00 cr | 6,234.95 | 53.7% | ₹3 cr |
| 21 Aug '26 | 6,154.50 | 6,239.00 | 6,100.00 | 6,210.00 | +56.00 | +0.91% | 0.00 cr | 6,188.30 | 50.1% | ₹2 cr |
| 20 Aug '26 | 6,157.00 | 6,241.00 | 6,051.50 | 6,154.00 | +96.50 | +1.59% | 0.00 cr | 6,117.07 | 53.3% | ₹4 cr |
| 19 Aug '26 | 6,185.00 | 6,190.00 | 6,041.00 | 6,057.50 | −120.00 | −1.94% | 0.00 cr | 6,082.20 | 52.1% | ₹3 cr |
| 18 Aug '26 | 6,289.00 | 6,323.50 | 6,151.00 | 6,177.50 | −111.50 | −1.77% | 0.00 cr | 6,228.90 | 48.5% | ₹2 cr |
| 17 Aug '26 | 6,250.00 | 6,352.00 | 6,200.00 | 6,289.00 | +57.00 | +0.91% | 0.00 cr | 6,280.68 | 44.1% | ₹5 cr |
| 14 Aug '26 | 6,222.00 | 6,471.00 | 6,179.50 | 6,232.00 | +9.50 | +0.15% | 0.00 cr | 6,323.64 | 46.5% | ₹17 cr |
| 13 Aug '26 | 6,030.00 | 6,248.00 | 5,940.00 | 6,222.50 | +199.50 | +3.31% | 0.00 cr | 6,122.80 | 49.9% | ₹18 cr |
| 12 Aug '26 | 6,312.00 | 6,400.00 | 5,951.00 | 6,023.00 | +202.50 | +3.48% | 0.01 cr | 6,098.54 | 33.0% | ₹41 cr |
| 11 Aug '26 | 5,746.00 | 5,918.00 | 5,660.00 | 5,820.50 | +74.50 | +1.30% | 0.00 cr | 5,848.11 | 50.8% | ₹5 cr |
| 10 Aug '26 | 5,606.00 | 5,780.00 | 5,606.00 | 5,746.00 | +114.50 | +2.03% | 0.00 cr | 5,729.20 | 54.9% | ₹2 cr |
| 07 Aug '26 | 5,652.50 | 5,672.00 | 5,590.00 | 5,631.50 | +7.50 | +0.13% | 0.00 cr | 5,614.26 | 53.7% | ₹1 cr |
| 06 Aug '26 | 5,657.50 | 5,674.00 | 5,611.00 | 5,624.00 | −30.00 | −0.53% | 0.00 cr | 5,642.48 | 62.6% | ₹1 cr |
| 05 Aug '26 | 5,669.00 | 5,712.00 | 5,605.00 | 5,654.00 | +16.50 | +0.29% | 0.00 cr | 5,650.34 | 54.3% | ₹1 cr |
| 04 Aug '26 | 5,619.50 | 5,680.00 | 5,585.00 | 5,637.50 | +23.00 | +0.41% | 0.00 cr | 5,633.66 | 55.1% | ₹1 cr |
| 03 Aug '26 | 5,680.00 | 5,689.00 | 5,602.00 | 5,614.50 | −14.00 | −0.25% | 0.00 cr | 5,642.13 | 57.7% | ₹1 cr |
| 31 Jul '26 | 5,634.00 | 5,640.00 | 5,521.00 | 5,628.50 | +39.50 | +0.71% | 0.00 cr | 5,598.14 | 60.6% | ₹1 cr |
| 30 Jul '26 | 5,583.00 | 5,610.00 | 5,537.00 | 5,589.00 | +7.00 | +0.13% | 0.00 cr | 5,578.31 | 56.6% | ₹1 cr |
| 29 Jul '26 | 5,572.50 | 5,600.00 | 5,550.00 | 5,582.00 | +15.00 | +0.27% | 0.00 cr | 5,578.39 | 58.6% | ₹1 cr |
| 28 Jul '26 | 5,688.00 | 5,689.50 | 5,560.00 | 5,567.00 | −54.50 | −0.97% | 0.00 cr | 5,595.82 | 47.8% | ₹1 cr |
| 27 Jul '26 | 5,699.00 | 5,703.50 | 5,602.00 | 5,621.50 | −28.00 | −0.50% | 0.00 cr | 5,636.64 | 54.2% | ₹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.
