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 | 17,515.00 | 17,857.00 | 17,500.00 | 17,500.00 | +0.00 | +0.00% | 0.00 cr | 17,675.96 | 38.8% | ₹85 cr |
| 03 Sep '26 | 17,650.00 | 17,932.00 | 17,455.00 | 17,500.00 | −100.00 | −0.57% | 0.01 cr | 17,699.55 | 40.7% | ₹120 cr |
| 02 Sep '26 | 17,720.00 | 17,823.00 | 17,360.00 | 17,600.00 | −122.00 | −0.69% | 0.01 cr | 17,572.12 | 33.9% | ₹182 cr |
| 01 Sep '26 | 17,580.00 | 18,069.00 | 17,462.00 | 17,722.00 | +196.00 | +1.12% | 0.01 cr | 17,802.87 | 28.3% | ₹266 cr |
| 31 Aug '26 | 17,370.00 | 17,695.00 | 17,150.00 | 17,526.00 | +156.00 | +0.90% | 0.01 cr | 17,417.38 | 40.7% | ₹152 cr |
| 28 Aug '26 | 17,355.00 | 17,469.00 | 17,280.00 | 17,370.00 | −5.00 | −0.03% | 0.00 cr | 17,350.16 | 43.9% | ₹69 cr |
| 27 Aug '26 | 17,495.00 | 17,537.00 | 17,301.00 | 17,375.00 | −75.00 | −0.43% | 0.00 cr | 17,380.15 | 39.5% | ₹70 cr |
| 26 Aug '26 | 17,580.00 | 17,662.00 | 17,375.00 | 17,450.00 | +19.00 | +0.11% | 0.00 cr | 17,488.95 | 40.7% | ₹82 cr |
| 25 Aug '26 | 17,600.00 | 17,625.00 | 17,276.00 | 17,431.00 | −169.00 | −0.96% | 0.01 cr | 17,406.27 | 45.4% | ₹132 cr |
| 24 Aug '26 | 17,780.00 | 17,937.00 | 17,600.00 | 17,600.00 | −170.00 | −0.96% | 0.00 cr | 17,692.39 | 39.0% | ₹86 cr |
| 21 Aug '26 | 17,885.00 | 18,011.00 | 17,730.00 | 17,770.00 | −115.00 | −0.64% | 0.00 cr | 17,823.17 | 36.4% | ₹73 cr |
| 20 Aug '26 | 17,951.00 | 18,149.00 | 17,815.00 | 17,885.00 | +48.00 | +0.27% | 0.00 cr | 17,966.50 | 29.5% | ₹78 cr |
| 19 Aug '26 | 18,250.00 | 18,299.00 | 17,718.00 | 17,837.00 | −363.00 | −1.99% | 0.01 cr | 17,895.81 | 42.2% | ₹120 cr |
| 18 Aug '26 | 18,549.00 | 18,726.00 | 18,081.00 | 18,200.00 | −405.00 | −2.18% | 0.01 cr | 18,292.26 | 40.2% | ₹141 cr |
| 17 Aug '26 | 18,300.00 | 18,740.00 | 18,261.00 | 18,605.00 | +244.00 | +1.33% | 0.01 cr | 18,556.09 | 26.9% | ₹97 cr |
| 14 Aug '26 | 18,539.00 | 18,666.00 | 18,318.00 | 18,361.00 | −164.00 | −0.89% | 0.00 cr | 18,404.16 | 35.1% | ₹88 cr |
| 13 Aug '26 | 19,350.00 | 19,448.00 | 18,383.00 | 18,525.00 | −744.00 | −3.86% | 0.01 cr | 18,817.70 | 33.4% | ₹248 cr |
| 12 Aug '26 | 18,347.00 | 19,399.00 | 18,347.00 | 19,269.00 | +939.00 | +5.12% | 0.02 cr | 19,095.37 | 30.1% | ₹459 cr |
| 11 Aug '26 | 18,349.00 | 18,456.00 | 18,222.00 | 18,330.00 | +30.00 | +0.16% | 0.00 cr | 18,318.11 | 30.3% | ₹76 cr |
| 10 Aug '26 | 18,500.00 | 18,838.00 | 18,210.00 | 18,300.00 | −200.00 | −1.08% | 0.01 cr | 18,484.97 | 31.4% | ₹94 cr |
| 07 Aug '26 | 18,623.00 | 18,830.00 | 18,445.00 | 18,500.00 | −190.00 | −1.02% | 0.00 cr | 18,574.91 | 31.2% | ₹87 cr |
| 06 Aug '26 | 18,550.00 | 18,886.00 | 18,331.00 | 18,690.00 | +152.00 | +0.82% | 0.01 cr | 18,686.01 | 35.5% | ₹137 cr |
| 05 Aug '26 | 18,490.00 | 18,840.00 | 18,449.00 | 18,538.00 | +160.00 | +0.87% | 0.01 cr | 18,637.48 | 30.3% | ₹162 cr |
| 04 Aug '26 | 18,489.00 | 18,489.00 | 18,112.00 | 18,378.00 | −116.00 | −0.63% | 0.01 cr | 18,324.48 | 22.4% | ₹138 cr |
| 03 Aug '26 | 18,216.00 | 18,647.00 | 18,103.00 | 18,494.00 | +592.00 | +3.31% | 0.01 cr | 18,440.20 | 29.5% | ₹229 cr |
| 31 Jul '26 | 17,789.00 | 18,347.00 | 17,622.00 | 17,902.00 | +284.00 | +1.61% | 0.02 cr | 17,986.41 | 31.8% | ₹285 cr |
| 30 Jul '26 | 17,327.00 | 17,905.00 | 17,232.00 | 17,618.00 | +284.00 | +1.64% | 0.02 cr | 17,595.48 | 21.7% | ₹376 cr |
| 29 Jul '26 | 17,375.00 | 17,375.00 | 17,002.00 | 17,334.00 | +137.00 | +0.80% | 0.01 cr | 17,244.81 | 25.0% | ₹129 cr |
| 28 Jul '26 | 17,300.00 | 17,480.00 | 17,121.00 | 17,197.00 | −71.00 | −0.41% | 0.01 cr | 17,265.41 | 23.7% | ₹141 cr |
| 27 Jul '26 | 17,809.00 | 17,860.00 | 17,240.00 | 17,268.00 | −352.00 | −2.00% | 0.01 cr | 17,406.19 | 37.7% | ₹198 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.
