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 | 7,340.00 | 7,371.00 | 7,300.00 | 7,312.50 | −28.50 | −0.39% | 0.00 cr | 7,325.33 | 58.2% | ₹7 cr |
| 03 Sep '26 | 7,355.00 | 7,394.50 | 7,330.00 | 7,341.00 | −5.00 | −0.07% | 0.00 cr | 7,349.89 | 55.6% | ₹5 cr |
| 02 Sep '26 | 7,400.00 | 7,460.00 | 7,306.00 | 7,346.00 | −73.50 | −0.99% | 0.00 cr | 7,379.94 | 56.7% | ₹15 cr |
| 01 Sep '26 | 7,325.00 | 7,437.00 | 7,255.00 | 7,419.50 | +90.50 | +1.23% | 0.00 cr | 7,343.23 | 58.5% | ₹12 cr |
| 31 Aug '26 | 7,316.00 | 7,350.50 | 7,248.00 | 7,329.00 | +13.00 | +0.18% | 0.00 cr | 7,311.91 | 63.1% | ₹11 cr |
| 28 Aug '26 | 7,431.50 | 7,442.50 | 7,300.00 | 7,316.00 | −93.00 | −1.26% | 0.00 cr | 7,354.15 | 66.4% | ₹11 cr |
| 27 Aug '26 | 7,403.50 | 7,460.00 | 7,324.00 | 7,409.00 | +5.50 | +0.07% | 0.00 cr | 7,394.16 | 46.2% | ₹13 cr |
| 26 Aug '26 | 7,467.00 | 7,470.00 | 7,250.00 | 7,403.50 | −35.50 | −0.48% | 0.00 cr | 7,365.29 | 51.1% | ₹15 cr |
| 25 Aug '26 | 7,406.50 | 7,458.50 | 7,378.00 | 7,439.00 | +32.50 | +0.44% | 0.00 cr | 7,412.22 | 58.1% | ₹17 cr |
| 24 Aug '26 | 7,460.50 | 7,480.00 | 7,383.00 | 7,406.50 | −92.00 | −1.23% | 0.00 cr | 7,430.92 | 66.1% | ₹17 cr |
| 21 Aug '26 | 7,515.00 | 7,555.00 | 7,490.00 | 7,498.50 | −13.50 | −0.18% | 0.00 cr | 7,515.39 | 63.5% | ₹10 cr |
| 20 Aug '26 | 7,530.00 | 7,582.50 | 7,456.00 | 7,512.00 | +7.00 | +0.09% | 0.00 cr | 7,506.40 | 52.8% | ₹11 cr |
| 19 Aug '26 | 7,530.00 | 7,530.00 | 7,475.50 | 7,505.00 | −12.50 | −0.17% | 0.00 cr | 7,500.47 | 68.0% | ₹10 cr |
| 18 Aug '26 | 7,569.50 | 7,583.50 | 7,506.00 | 7,517.50 | −52.00 | −0.69% | 0.00 cr | 7,529.00 | 63.6% | ₹10 cr |
| 17 Aug '26 | 7,639.00 | 7,639.00 | 7,562.00 | 7,569.50 | −30.50 | −0.40% | 0.00 cr | 7,576.79 | 61.1% | ₹8 cr |
| 14 Aug '26 | 7,600.00 | 7,669.50 | 7,585.00 | 7,600.00 | +4.50 | +0.06% | 0.00 cr | 7,620.18 | 52.3% | ₹8 cr |
| 13 Aug '26 | 7,585.00 | 7,639.50 | 7,577.00 | 7,595.50 | +6.00 | +0.08% | 0.00 cr | 7,604.51 | 52.5% | ₹4 cr |
| 12 Aug '26 | 7,660.00 | 7,660.00 | 7,581.50 | 7,589.50 | −52.00 | −0.68% | 0.00 cr | 7,598.89 | 64.7% | ₹7 cr |
| 11 Aug '26 | 7,651.50 | 7,689.00 | 7,600.00 | 7,641.50 | −10.00 | −0.13% | 0.00 cr | 7,625.01 | 57.2% | ₹9 cr |
| 10 Aug '26 | 7,690.00 | 7,706.50 | 7,644.00 | 7,651.50 | −32.00 | −0.42% | 0.00 cr | 7,669.13 | 59.9% | ₹7 cr |
| 07 Aug '26 | 7,694.00 | 7,714.50 | 7,650.50 | 7,683.50 | −10.50 | −0.14% | 0.00 cr | 7,675.52 | 61.9% | ₹7 cr |
| 06 Aug '26 | 7,690.00 | 7,739.50 | 7,678.00 | 7,694.00 | +6.00 | +0.08% | 0.00 cr | 7,704.00 | 51.9% | ₹7 cr |
| 05 Aug '26 | 7,720.00 | 7,776.00 | 7,638.00 | 7,688.00 | +26.00 | +0.34% | 0.00 cr | 7,695.03 | 52.5% | ₹14 cr |
| 04 Aug '26 | 7,760.00 | 7,760.00 | 7,630.00 | 7,662.00 | −57.00 | −0.74% | 0.00 cr | 7,671.18 | 58.5% | ₹9 cr |
| 03 Aug '26 | 7,624.00 | 7,776.00 | 7,624.00 | 7,719.00 | +95.00 | +1.25% | 0.00 cr | 7,719.69 | 54.2% | ₹20 cr |
| 31 Jul '26 | 7,724.00 | 7,745.00 | 7,546.00 | 7,624.00 | −95.00 | −1.23% | 0.01 cr | 7,601.31 | 60.9% | ₹45 cr |
| 30 Jul '26 | 7,929.00 | 7,930.00 | 7,668.50 | 7,719.00 | −173.00 | −2.19% | 0.01 cr | 7,760.11 | 32.6% | ₹66 cr |
| 29 Jul '26 | 7,876.50 | 7,929.50 | 7,795.00 | 7,892.00 | +102.00 | +1.31% | 0.00 cr | 7,895.78 | 50.1% | ₹10 cr |
| 28 Jul '26 | 7,948.50 | 8,033.00 | 7,754.50 | 7,790.00 | −150.50 | −1.90% | 0.00 cr | 7,876.57 | 51.2% | ₹14 cr |
| 27 Jul '26 | 7,850.00 | 8,100.00 | 7,829.00 | 7,940.50 | +112.00 | +1.43% | 0.00 cr | 7,933.35 | 46.4% | ₹12 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.
