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 | 7,117.50 | 7,155.00 | 7,050.00 | 7,086.50 | −13.50 | −0.19% | 0.00 cr | 7,102.85 | 60.5% | ₹25 cr |
| 03 Sep '26 | 7,248.00 | 7,248.00 | 7,020.00 | 7,100.00 | −102.50 | −1.42% | 0.00 cr | 7,105.93 | 51.0% | ₹26 cr |
| 02 Sep '26 | 7,178.00 | 7,323.00 | 7,115.00 | 7,202.50 | −7.00 | −0.10% | 0.00 cr | 7,210.41 | 46.7% | ₹20 cr |
| 01 Sep '26 | 7,107.00 | 7,288.00 | 7,104.00 | 7,209.50 | +72.00 | +1.01% | 0.00 cr | 7,197.67 | 50.5% | ₹22 cr |
| 31 Aug '26 | 7,289.50 | 7,289.50 | 7,092.50 | 7,137.50 | −87.00 | −1.20% | 0.00 cr | 7,154.99 | 58.0% | ₹33 cr |
| 28 Aug '26 | 7,084.50 | 7,309.50 | 7,065.50 | 7,224.50 | +164.00 | +2.32% | 0.01 cr | 7,191.15 | 78.9% | ₹63 cr |
| 27 Aug '26 | 7,134.50 | 7,164.50 | 6,980.00 | 7,060.50 | −55.00 | −0.77% | 0.03 cr | 7,060.60 | 65.1% | ₹202 cr |
| 26 Aug '26 | 7,275.00 | 7,350.00 | 7,082.50 | 7,115.50 | −148.50 | −2.04% | 0.00 cr | 7,204.77 | 44.3% | ₹27 cr |
| 25 Aug '26 | 7,250.00 | 7,310.00 | 7,102.00 | 7,264.00 | +29.50 | +0.41% | 0.00 cr | 7,216.22 | 45.4% | ₹22 cr |
| 24 Aug '26 | 7,123.50 | 7,443.00 | 7,123.50 | 7,234.50 | +111.00 | +1.56% | 0.01 cr | 7,334.41 | 44.4% | ₹43 cr |
| 21 Aug '26 | 7,110.00 | 7,171.50 | 7,060.00 | 7,123.50 | +14.00 | +0.20% | 0.00 cr | 7,117.97 | 43.5% | ₹14 cr |
| 20 Aug '26 | 7,060.00 | 7,130.00 | 7,031.50 | 7,109.50 | +29.00 | +0.41% | 0.00 cr | 7,092.02 | 45.6% | ₹16 cr |
| 19 Aug '26 | 7,030.00 | 7,127.00 | 6,990.00 | 7,080.50 | −20.50 | −0.29% | 0.00 cr | 7,047.42 | 50.1% | ₹22 cr |
| 18 Aug '26 | 7,000.00 | 7,138.00 | 6,951.00 | 7,101.00 | +71.00 | +1.01% | 0.00 cr | 7,045.44 | 46.2% | ₹23 cr |
| 17 Aug '26 | 7,140.00 | 7,140.00 | 6,983.50 | 7,030.00 | −58.50 | −0.83% | 0.00 cr | 7,046.95 | 49.1% | ₹30 cr |
| 14 Aug '26 | 7,232.00 | 7,267.50 | 7,013.00 | 7,088.50 | −141.50 | −1.96% | 0.00 cr | 7,093.70 | 52.7% | ₹30 cr |
| 13 Aug '26 | 7,170.00 | 7,395.00 | 7,170.00 | 7,230.00 | +97.50 | +1.37% | 0.01 cr | 7,290.29 | 47.8% | ₹57 cr |
| 12 Aug '26 | 7,040.50 | 7,198.50 | 7,000.00 | 7,132.50 | +112.00 | +1.60% | 0.00 cr | 7,120.69 | 47.3% | ₹33 cr |
| 11 Aug '26 | 6,980.00 | 7,064.00 | 6,927.00 | 7,020.50 | +19.50 | +0.28% | 0.00 cr | 7,005.18 | 53.5% | ₹32 cr |
| 10 Aug '26 | 6,969.00 | 7,133.00 | 6,780.50 | 7,001.00 | +28.00 | +0.40% | 0.01 cr | 6,987.36 | 49.9% | ₹90 cr |
| 07 Aug '26 | 7,374.00 | 7,477.50 | 6,911.00 | 6,973.00 | −365.50 | −4.98% | 0.02 cr | 7,229.82 | 41.3% | ₹121 cr |
| 06 Aug '26 | 7,540.00 | 7,990.00 | 7,152.50 | 7,338.50 | −71.00 | −0.96% | 0.06 cr | 7,606.39 | 21.9% | ₹431 cr |
| 05 Aug '26 | 7,390.00 | 7,427.50 | 7,303.50 | 7,409.50 | +83.50 | +1.14% | 0.00 cr | 7,374.86 | 56.0% | ₹29 cr |
| 04 Aug '26 | 7,205.00 | 7,366.50 | 7,190.00 | 7,326.00 | +144.00 | +2.01% | 0.01 cr | 7,298.99 | 46.4% | ₹53 cr |
| 03 Aug '26 | 7,190.00 | 7,249.00 | 7,115.50 | 7,182.00 | +30.50 | +0.43% | 0.00 cr | 7,181.13 | 52.6% | ₹27 cr |
| 31 Jul '26 | 6,862.50 | 7,175.00 | 6,861.50 | 7,151.50 | +254.50 | +3.69% | 0.00 cr | 7,094.60 | 66.3% | ₹30 cr |
| 30 Jul '26 | 6,990.00 | 7,001.50 | 6,756.50 | 6,897.00 | −70.50 | −1.01% | 0.00 cr | 6,855.17 | 49.2% | ₹24 cr |
| 29 Jul '26 | 7,190.00 | 7,190.00 | 6,811.50 | 6,967.50 | −153.00 | −2.15% | 0.01 cr | 6,964.30 | 48.0% | ₹40 cr |
| 28 Jul '26 | 7,199.50 | 7,199.50 | 7,055.00 | 7,120.50 | −39.50 | −0.55% | 0.00 cr | 7,111.36 | 60.5% | ₹27 cr |
| 27 Jul '26 | 6,975.00 | 7,199.00 | 6,970.00 | 7,160.00 | +257.00 | +3.72% | 0.01 cr | 7,099.16 | 63.0% | ₹54 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.
