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 | 8,338.00 | 8,471.00 | 8,225.00 | 8,406.50 | +109.50 | +1.32% | 0.00 cr | 8,337.22 | 54.6% | ₹2 cr |
| 03 Sep '26 | 8,180.50 | 8,351.50 | 8,151.50 | 8,297.00 | +102.50 | +1.25% | 0.00 cr | 8,231.87 | 44.5% | ₹1 cr |
| 02 Sep '26 | 8,151.00 | 8,220.50 | 8,124.00 | 8,194.50 | +42.50 | +0.52% | 0.00 cr | 8,160.62 | 62.3% | ₹1 cr |
| 01 Sep '26 | 8,160.00 | 8,235.00 | 8,101.00 | 8,152.00 | +35.50 | +0.44% | 0.00 cr | 8,143.67 | 67.0% | ₹0 cr |
| 31 Aug '26 | 8,257.50 | 8,257.50 | 8,050.00 | 8,116.50 | −113.50 | −1.38% | 0.00 cr | 8,115.07 | 70.5% | ₹1 cr |
| 28 Aug '26 | 8,250.00 | 8,301.00 | 8,131.00 | 8,230.00 | −9.00 | −0.11% | 0.00 cr | 8,242.25 | 49.3% | ₹0 cr |
| 27 Aug '26 | 8,020.00 | 8,264.50 | 8,020.00 | 8,239.00 | +41.50 | +0.51% | 0.00 cr | 8,148.24 | 48.0% | ₹1 cr |
| 26 Aug '26 | 8,150.00 | 8,222.50 | 8,000.00 | 8,197.50 | +45.00 | +0.55% | 0.00 cr | 8,092.03 | 63.3% | ₹2 cr |
| 25 Aug '26 | 8,155.00 | 8,220.00 | 8,090.00 | 8,152.50 | −1.00 | −0.01% | 0.00 cr | 8,150.25 | 57.8% | ₹2 cr |
| 24 Aug '26 | 8,080.50 | 8,175.00 | 7,960.00 | 8,153.50 | +124.00 | +1.54% | 0.00 cr | 8,032.81 | 68.2% | ₹1 cr |
| 21 Aug '26 | 8,087.50 | 8,144.00 | 7,980.00 | 8,029.50 | −58.00 | −0.72% | 0.00 cr | 8,027.88 | 79.0% | ₹1 cr |
| 20 Aug '26 | 8,149.50 | 8,181.00 | 7,990.00 | 8,087.50 | +38.50 | +0.48% | 0.00 cr | 8,053.24 | 78.5% | ₹1 cr |
| 19 Aug '26 | 8,196.00 | 8,201.50 | 7,930.00 | 8,049.00 | −186.00 | −2.26% | 0.00 cr | 8,070.15 | 79.7% | ₹4 cr |
| 18 Aug '26 | 8,342.50 | 8,410.00 | 8,116.00 | 8,235.00 | −105.00 | −1.26% | 0.00 cr | 8,237.12 | 80.3% | ₹2 cr |
| 17 Aug '26 | 8,200.00 | 8,370.00 | 8,199.00 | 8,340.00 | −11.00 | −0.13% | 0.00 cr | 8,325.07 | 78.6% | ₹0 cr |
| 14 Aug '26 | 8,308.00 | 8,450.00 | 8,199.50 | 8,351.00 | +45.50 | +0.55% | 0.00 cr | 8,307.92 | 64.5% | ₹1 cr |
| 13 Aug '26 | 8,235.50 | 8,330.00 | 8,230.00 | 8,305.50 | +128.00 | +1.57% | 0.00 cr | 8,281.01 | 70.4% | ₹0 cr |
| 12 Aug '26 | 8,190.50 | 8,286.50 | 8,105.50 | 8,177.50 | −15.50 | −0.19% | 0.00 cr | 8,165.83 | 58.3% | ₹0 cr |
| 11 Aug '26 | 8,400.00 | 8,426.00 | 8,013.50 | 8,193.00 | −189.50 | −2.26% | 0.00 cr | 8,204.52 | 57.8% | ₹2 cr |
| 10 Aug '26 | 8,439.50 | 8,640.00 | 8,304.00 | 8,382.50 | −16.00 | −0.19% | 0.00 cr | 8,433.56 | 64.0% | ₹1 cr |
| 07 Aug '26 | 8,494.50 | 8,500.00 | 8,315.00 | 8,398.50 | −66.50 | −0.79% | 0.00 cr | 8,408.26 | 60.1% | ₹1 cr |
| 06 Aug '26 | 8,517.50 | 8,578.50 | 8,402.00 | 8,465.00 | −61.50 | −0.72% | 0.00 cr | 8,518.33 | 66.9% | ₹1 cr |
| 05 Aug '26 | 8,587.50 | 8,600.00 | 8,500.00 | 8,526.50 | −39.50 | −0.46% | 0.00 cr | 8,559.85 | 62.5% | ₹0 cr |
| 04 Aug '26 | 8,500.00 | 8,601.00 | 8,450.50 | 8,566.00 | +69.50 | +0.82% | 0.00 cr | 8,562.54 | 59.5% | ₹0 cr |
| 03 Aug '26 | 8,500.50 | 8,649.50 | 8,400.00 | 8,496.50 | −53.00 | −0.62% | 0.00 cr | 8,547.40 | 57.1% | ₹1 cr |
| 31 Jul '26 | 8,529.50 | 8,590.00 | 8,475.00 | 8,549.50 | +19.00 | +0.22% | 0.00 cr | 8,531.96 | 64.2% | ₹1 cr |
| 30 Jul '26 | 8,551.00 | 8,671.00 | 8,411.00 | 8,530.50 | +10.00 | +0.12% | 0.00 cr | 8,548.43 | 59.8% | ₹1 cr |
| 29 Jul '26 | 8,896.00 | 8,938.00 | 8,456.00 | 8,520.50 | −245.00 | −2.80% | 0.00 cr | 8,680.15 | 22.9% | ₹7 cr |
| 28 Jul '26 | 8,900.00 | 8,938.50 | 8,699.50 | 8,765.50 | −129.00 | −1.45% | 0.00 cr | 8,837.38 | 76.0% | ₹3 cr |
| 27 Jul '26 | 8,814.50 | 8,942.50 | 8,790.00 | 8,894.50 | +190.50 | +2.19% | 0.00 cr | 8,862.58 | 61.1% | ₹2 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.
