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 | 6,372.50 | 6,404.00 | 6,216.50 | 6,263.00 | −109.50 | −1.72% | 0.00 cr | 6,298.75 | 42.9% | ₹5 cr |
| 03 Sep '26 | 6,232.50 | 6,408.00 | 6,183.50 | 6,372.50 | +189.50 | +3.06% | 0.00 cr | 6,306.98 | 28.7% | ₹9 cr |
| 02 Sep '26 | 6,300.00 | 6,369.50 | 6,150.00 | 6,183.00 | −125.50 | −1.99% | 0.00 cr | 6,237.04 | 41.7% | ₹8 cr |
| 01 Sep '26 | 6,410.00 | 6,490.00 | 6,190.00 | 6,308.50 | −123.50 | −1.92% | 0.00 cr | 6,343.11 | 44.1% | ₹13 cr |
| 31 Aug '26 | 6,413.00 | 6,557.50 | 6,250.00 | 6,432.00 | +70.00 | +1.10% | 0.00 cr | 6,413.34 | 44.1% | ₹23 cr |
| 28 Aug '26 | 6,162.50 | 6,580.00 | 6,066.00 | 6,362.00 | +251.50 | +4.12% | 0.01 cr | 6,381.33 | 22.9% | ₹55 cr |
| 27 Aug '26 | 5,982.00 | 6,190.00 | 5,931.50 | 6,110.50 | +33.00 | +0.54% | 0.01 cr | 6,078.04 | 29.8% | ₹31 cr |
| 26 Aug '26 | 5,699.50 | 6,149.00 | 5,650.00 | 6,077.50 | +462.00 | +8.23% | 0.00 cr | 5,947.47 | 32.8% | ₹17 cr |
| 25 Aug '26 | 5,384.50 | 5,698.50 | 5,365.00 | 5,615.50 | +257.50 | +4.81% | 0.00 cr | 5,541.02 | 49.0% | ₹14 cr |
| 24 Aug '26 | 5,315.00 | 5,422.00 | 5,257.00 | 5,358.00 | +12.00 | +0.22% | 0.00 cr | 5,328.62 | 47.3% | ₹2 cr |
| 21 Aug '26 | 5,506.00 | 5,524.00 | 5,300.00 | 5,346.00 | −160.00 | −2.91% | 0.00 cr | 5,406.69 | 65.9% | ₹2 cr |
| 20 Aug '26 | 5,473.00 | 5,730.00 | 5,431.00 | 5,506.00 | +39.00 | +0.71% | 0.00 cr | 5,502.17 | 53.6% | ₹6 cr |
| 19 Aug '26 | 5,511.00 | 5,599.00 | 5,440.00 | 5,467.00 | −44.50 | −0.81% | 0.00 cr | 5,526.34 | 55.0% | ₹1 cr |
| 18 Aug '26 | 5,550.00 | 5,800.00 | 5,480.00 | 5,511.50 | −129.50 | −2.30% | 0.00 cr | 5,565.80 | 52.4% | ₹3 cr |
| 17 Aug '26 | 5,660.00 | 5,699.50 | 5,531.50 | 5,641.00 | −14.00 | −0.25% | 0.00 cr | 5,612.51 | 59.0% | ₹3 cr |
| 14 Aug '26 | 5,900.00 | 5,900.00 | 5,405.00 | 5,655.00 | +117.50 | +2.12% | 0.00 cr | 5,682.12 | 48.0% | ₹24 cr |
| 13 Aug '26 | 5,526.00 | 5,549.00 | 5,313.00 | 5,537.50 | +7.00 | +0.13% | 0.00 cr | 5,501.61 | 59.9% | ₹4 cr |
| 12 Aug '26 | 5,500.50 | 5,574.50 | 5,481.00 | 5,530.50 | +30.00 | +0.55% | 0.00 cr | 5,535.20 | 62.3% | ₹2 cr |
| 11 Aug '26 | 5,595.00 | 5,671.00 | 5,380.50 | 5,500.50 | −70.50 | −1.27% | 0.00 cr | 5,573.76 | 47.5% | ₹3 cr |
| 10 Aug '26 | 5,585.00 | 5,620.00 | 5,503.00 | 5,571.00 | +70.50 | +1.28% | 0.00 cr | 5,560.35 | 65.3% | ₹4 cr |
| 07 Aug '26 | 5,424.00 | 5,573.50 | 5,395.50 | 5,500.50 | +91.50 | +1.69% | 0.00 cr | 5,509.65 | 58.9% | ₹3 cr |
| 06 Aug '26 | 5,336.00 | 5,495.00 | 5,286.00 | 5,409.00 | +62.50 | +1.17% | 0.00 cr | 5,425.88 | 51.2% | ₹3 cr |
| 05 Aug '26 | 5,251.00 | 5,374.50 | 5,215.50 | 5,346.50 | +83.50 | +1.59% | 0.00 cr | 5,282.09 | 63.4% | ₹2 cr |
| 04 Aug '26 | 5,349.50 | 5,544.50 | 5,203.50 | 5,263.00 | +58.50 | +1.12% | 0.00 cr | 5,312.61 | 39.8% | ₹9 cr |
| 03 Aug '26 | 5,180.00 | 5,300.00 | 5,082.00 | 5,204.50 | +71.00 | +1.38% | 0.00 cr | 5,205.78 | 65.6% | ₹2 cr |
| 31 Jul '26 | 4,998.50 | 5,329.50 | 4,996.00 | 5,133.50 | +164.00 | +3.30% | 0.00 cr | 5,147.47 | 26.8% | ₹4 cr |
| 30 Jul '26 | 5,000.00 | 5,019.50 | 4,952.00 | 4,969.50 | −14.50 | −0.29% | 0.00 cr | 4,994.76 | 63.2% | ₹0 cr |
| 29 Jul '26 | 5,011.00 | 5,091.00 | 4,967.00 | 4,984.00 | +8.50 | +0.17% | 0.00 cr | 5,003.81 | 63.6% | ₹1 cr |
| 28 Jul '26 | 5,073.00 | 5,094.00 | 4,965.00 | 4,975.50 | −61.00 | −1.21% | 0.00 cr | 4,996.93 | 80.1% | ₹0 cr |
| 27 Jul '26 | 5,079.00 | 5,118.00 | 5,022.00 | 5,036.50 | −11.50 | −0.23% | 0.00 cr | 5,058.70 | 70.3% | ₹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.
