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 | 6,228.00 | 6,390.00 | 6,221.00 | 6,305.00 | −20.00 | −0.32% | 0.00 cr | 6,294.06 | 80.8% | ₹0 cr |
| 03 Sep '26 | 6,392.00 | 6,392.00 | 6,225.00 | 6,325.00 | +50.00 | +0.80% | 0.00 cr | 6,261.68 | 95.8% | ₹0 cr |
| 02 Sep '26 | 6,297.00 | 6,297.00 | 6,275.00 | 6,275.00 | +43.00 | +0.69% | 0.00 cr | 6,275.58 | 97.4% | ₹0 cr |
| 01 Sep '26 | 6,215.50 | 6,375.00 | 6,215.50 | 6,232.00 | −160.00 | −2.50% | 0.00 cr | 6,244.00 | 96.4% | ₹0 cr |
| 31 Aug '26 | 6,302.00 | 6,397.00 | 6,215.50 | 6,392.00 | +89.50 | +1.42% | 0.00 cr | 6,354.09 | 87.0% | ₹0 cr |
| 28 Aug '26 | 6,270.00 | 6,389.50 | 6,225.00 | 6,302.50 | +102.50 | +1.65% | 0.00 cr | 6,296.13 | 80.8% | ₹0 cr |
| 27 Aug '26 | 6,300.00 | 6,300.00 | 6,180.00 | 6,200.00 | −20.50 | −0.33% | 0.00 cr | 6,203.64 | 100.0% | ₹0 cr |
| 26 Aug '26 | 6,275.00 | 6,450.00 | 6,180.00 | 6,220.50 | +20.50 | +0.33% | 0.00 cr | 6,304.79 | 59.7% | ₹0 cr |
| 25 Aug '26 | 6,275.00 | 6,275.00 | 6,161.00 | 6,200.00 | −75.00 | −1.20% | 0.00 cr | 6,224.67 | 80.8% | ₹0 cr |
| 24 Aug '26 | 6,289.00 | 6,344.50 | 6,100.00 | 6,275.00 | −14.50 | −0.23% | 0.00 cr | 6,231.67 | 75.6% | ₹0 cr |
| 21 Aug '26 | 6,156.00 | 6,300.00 | 6,156.00 | 6,289.50 | +111.00 | +1.80% | 0.00 cr | 6,242.60 | 67.7% | ₹0 cr |
| 20 Aug '26 | 6,155.00 | 6,273.00 | 6,113.00 | 6,178.50 | +3.50 | +0.06% | 0.00 cr | 6,138.85 | 75.4% | ₹0 cr |
| 19 Aug '26 | 6,136.00 | 6,300.00 | 6,136.00 | 6,175.00 | −23.00 | −0.37% | 0.00 cr | 6,213.88 | 93.9% | ₹0 cr |
| 18 Aug '26 | 6,200.50 | 6,250.00 | 6,141.00 | 6,198.00 | −5.00 | −0.08% | 0.00 cr | 6,197.66 | 98.0% | ₹0 cr |
| 17 Aug '26 | 6,369.50 | 6,369.50 | 6,115.00 | 6,203.00 | −77.00 | −1.23% | 0.00 cr | 6,174.23 | 65.2% | ₹0 cr |
| 14 Aug '26 | 6,287.00 | 6,329.00 | 6,280.00 | 6,280.00 | −6.50 | −0.10% | 0.00 cr | 6,293.62 | 92.2% | ₹0 cr |
| 13 Aug '26 | 6,440.00 | 6,450.00 | 6,275.00 | 6,286.50 | −57.00 | −0.90% | 0.00 cr | 6,312.23 | 90.8% | ₹0 cr |
| 12 Aug '26 | 6,450.00 | 6,450.00 | 6,262.00 | 6,343.50 | −111.50 | −1.73% | 0.00 cr | 6,379.29 | 45.3% | ₹0 cr |
| 11 Aug '26 | 6,450.00 | 6,489.00 | 6,350.00 | 6,455.00 | +6.00 | +0.09% | 0.00 cr | 6,468.05 | 89.5% | ₹0 cr |
| 10 Aug '26 | 6,550.00 | 6,550.00 | 6,350.00 | 6,449.00 | +99.00 | +1.56% | 0.00 cr | 6,470.13 | 81.6% | ₹0 cr |
| 07 Aug '26 | 6,459.00 | 6,459.00 | 6,227.00 | 6,350.00 | −122.50 | −1.89% | 0.00 cr | 6,359.68 | 91.2% | ₹0 cr |
| 06 Aug '26 | 6,560.00 | 6,560.00 | 6,405.00 | 6,472.50 | +126.50 | +1.99% | 0.00 cr | 6,492.19 | 91.9% | ₹0 cr |
| 05 Aug '26 | 6,640.00 | 6,645.00 | 6,010.00 | 6,346.00 | −221.00 | −3.37% | 0.00 cr | 6,427.33 | 70.8% | ₹0 cr |
| 04 Aug '26 | 6,647.00 | 6,647.00 | 6,552.00 | 6,567.00 | +17.00 | +0.26% | 0.00 cr | 6,582.83 | 74.3% | ₹0 cr |
| 03 Aug '26 | 6,660.00 | 6,660.00 | 6,420.00 | 6,550.00 | −48.50 | −0.74% | 0.00 cr | 6,533.24 | 84.7% | ₹0 cr |
| 31 Jul '26 | 6,501.00 | 6,600.00 | 6,501.00 | 6,598.50 | +97.50 | +1.50% | 0.00 cr | 6,582.28 | 86.4% | ₹0 cr |
| 30 Jul '26 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | +0.00 | +0.00% | 0.00 cr | 6,501.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 6,420.00 | 6,600.00 | 6,420.00 | 6,501.00 | +1.00 | +0.02% | 0.00 cr | 6,540.51 | 68.3% | ₹0 cr |
| 28 Jul '26 | 6,552.00 | 6,552.00 | 6,500.00 | 6,500.00 | −52.00 | −0.79% | 0.00 cr | 6,503.47 | 99.4% | ₹0 cr |
| 27 Jul '26 | 6,570.00 | 6,588.50 | 6,400.00 | 6,552.00 | −18.00 | −0.27% | 0.00 cr | 6,557.38 | 81.3% | ₹0 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.
