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 | 11,760.00 | 11,811.00 | 11,360.00 | 11,472.00 | −118.00 | −1.02% | 0.00 cr | 11,629.22 | 34.4% | ₹3 cr |
| 03 Sep '26 | 11,541.00 | 12,000.00 | 11,415.00 | 11,590.00 | +149.00 | +1.30% | 0.00 cr | 11,470.11 | 1.8% | ₹39 cr |
| 02 Sep '26 | 11,716.00 | 11,717.00 | 11,405.00 | 11,441.00 | −275.00 | −2.35% | 0.00 cr | 11,493.32 | 45.9% | ₹2 cr |
| 01 Sep '26 | 12,027.00 | 12,027.00 | 11,660.00 | 11,716.00 | −311.00 | −2.59% | 0.00 cr | 11,781.97 | 46.3% | ₹3 cr |
| 31 Aug '26 | 11,601.00 | 12,210.00 | 11,253.00 | 12,027.00 | +449.00 | +3.88% | 0.00 cr | 11,780.51 | 61.6% | ₹12 cr |
| 28 Aug '26 | 11,800.00 | 11,800.00 | 11,524.00 | 11,578.00 | −157.00 | −1.34% | 0.00 cr | 11,640.28 | 54.9% | ₹1 cr |
| 27 Aug '26 | 11,831.00 | 11,831.00 | 11,498.00 | 11,735.00 | −97.00 | −0.82% | 0.00 cr | 11,659.62 | 52.6% | ₹5 cr |
| 26 Aug '26 | 11,500.00 | 12,000.00 | 11,282.00 | 11,832.00 | +386.00 | +3.37% | 0.00 cr | 11,679.83 | 39.2% | ₹7 cr |
| 25 Aug '26 | 11,360.00 | 11,506.00 | 11,112.00 | 11,446.00 | +285.00 | +2.55% | 0.00 cr | 11,267.84 | 49.2% | ₹3 cr |
| 24 Aug '26 | 11,371.00 | 11,497.00 | 11,057.00 | 11,161.00 | −128.00 | −1.13% | 0.00 cr | 11,263.83 | 49.4% | ₹2 cr |
| 21 Aug '26 | 11,537.00 | 11,537.00 | 11,201.00 | 11,289.00 | −176.00 | −1.54% | 0.00 cr | 11,313.71 | 55.2% | ₹3 cr |
| 20 Aug '26 | 11,450.00 | 11,682.00 | 11,401.00 | 11,465.00 | +136.00 | +1.20% | 0.00 cr | 11,524.49 | 34.5% | ₹2 cr |
| 19 Aug '26 | 11,460.00 | 11,609.00 | 11,250.00 | 11,329.00 | −160.00 | −1.39% | 0.00 cr | 11,365.97 | 43.9% | ₹2 cr |
| 18 Aug '26 | 11,800.00 | 11,918.00 | 11,445.00 | 11,489.00 | −309.00 | −2.62% | 0.00 cr | 11,584.75 | 44.3% | ₹3 cr |
| 17 Aug '26 | 11,956.00 | 12,075.00 | 11,749.00 | 11,798.00 | −76.00 | −0.64% | 0.00 cr | 11,831.51 | 47.9% | ₹2 cr |
| 14 Aug '26 | 11,727.00 | 12,017.00 | 11,567.00 | 11,874.00 | +204.00 | +1.75% | 0.00 cr | 11,796.17 | 48.1% | ₹7 cr |
| 13 Aug '26 | 11,667.00 | 11,780.00 | 11,542.00 | 11,670.00 | +98.00 | +0.85% | 0.00 cr | 11,679.88 | 59.8% | ₹3 cr |
| 12 Aug '26 | 11,889.00 | 11,902.00 | 11,531.00 | 11,572.00 | −369.00 | −3.09% | 0.00 cr | 11,706.58 | 57.4% | ₹3 cr |
| 11 Aug '26 | 11,912.00 | 12,100.00 | 11,751.00 | 11,941.00 | +89.00 | +0.75% | 0.00 cr | 11,984.17 | 43.4% | ₹5 cr |
| 10 Aug '26 | 12,025.00 | 12,148.00 | 11,761.00 | 11,852.00 | −173.00 | −1.44% | 0.00 cr | 11,867.83 | 47.2% | ₹3 cr |
| 07 Aug '26 | 12,150.00 | 12,247.00 | 11,854.00 | 12,025.00 | −57.00 | −0.47% | 0.00 cr | 11,957.72 | 47.6% | ₹5 cr |
| 06 Aug '26 | 12,355.00 | 12,450.00 | 12,001.00 | 12,082.00 | −245.00 | −1.99% | 0.00 cr | 12,273.11 | 33.3% | ₹8 cr |
| 05 Aug '26 | 12,350.00 | 12,453.00 | 12,169.00 | 12,327.00 | +152.00 | +1.25% | 0.00 cr | 12,328.13 | 51.7% | ₹5 cr |
| 04 Aug '26 | 12,055.00 | 12,435.00 | 11,960.00 | 12,175.00 | +159.00 | +1.32% | 0.00 cr | 12,218.64 | 40.6% | ₹8 cr |
| 03 Aug '26 | 11,250.00 | 12,200.00 | 11,250.00 | 12,016.00 | +759.00 | +6.74% | 0.00 cr | 11,793.62 | 50.6% | ₹9 cr |
| 31 Jul '26 | 11,230.00 | 11,440.00 | 11,162.00 | 11,257.00 | +61.00 | +0.54% | 0.00 cr | 11,300.13 | 63.7% | ₹4 cr |
| 30 Jul '26 | 11,160.00 | 11,258.00 | 11,031.00 | 11,196.00 | +33.00 | +0.30% | 0.00 cr | 11,162.95 | 53.1% | ₹1 cr |
| 29 Jul '26 | 11,050.00 | 11,199.00 | 10,961.00 | 11,163.00 | +182.00 | +1.66% | 0.00 cr | 11,101.78 | 57.1% | ₹2 cr |
| 28 Jul '26 | 11,051.00 | 11,297.00 | 10,801.00 | 10,981.00 | −18.00 | −0.16% | 0.00 cr | 11,026.12 | 32.7% | ₹2 cr |
| 27 Jul '26 | 10,867.00 | 11,105.00 | 10,822.00 | 10,999.00 | +134.00 | +1.23% | 0.00 cr | 10,970.83 | 44.5% | ₹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.
