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 | 5,910.00 | 6,050.00 | 5,887.00 | 5,932.50 | +44.50 | +0.76% | 0.00 cr | 5,963.48 | 61.1% | ₹5 cr |
| 03 Sep '26 | 5,958.00 | 6,017.50 | 5,860.50 | 5,888.00 | −44.00 | −0.74% | 0.00 cr | 5,936.36 | 61.3% | ₹3 cr |
| 02 Sep '26 | 6,050.50 | 6,050.50 | 5,875.00 | 5,932.00 | −98.00 | −1.63% | 0.00 cr | 5,952.07 | 51.8% | ₹3 cr |
| 01 Sep '26 | 6,042.00 | 6,070.00 | 5,920.00 | 6,030.00 | −20.50 | −0.34% | 0.00 cr | 6,001.37 | 52.9% | ₹4 cr |
| 31 Aug '26 | 5,910.50 | 6,080.00 | 5,855.50 | 6,050.50 | +103.50 | +1.74% | 0.00 cr | 5,990.44 | 51.1% | ₹6 cr |
| 28 Aug '26 | 5,950.00 | 5,975.00 | 5,910.00 | 5,947.00 | −13.50 | −0.23% | 0.00 cr | 5,943.50 | 62.4% | ₹3 cr |
| 27 Aug '26 | 6,090.00 | 6,090.00 | 5,930.00 | 5,960.50 | −100.00 | −1.65% | 0.00 cr | 6,004.29 | 50.6% | ₹4 cr |
| 26 Aug '26 | 5,911.00 | 6,090.00 | 5,911.00 | 6,060.50 | +151.00 | +2.56% | 0.00 cr | 6,030.60 | 40.8% | ₹10 cr |
| 25 Aug '26 | 5,837.00 | 5,946.00 | 5,731.00 | 5,909.50 | +165.50 | +2.88% | 0.00 cr | 5,865.83 | 49.9% | ₹7 cr |
| 24 Aug '26 | 5,810.00 | 5,878.00 | 5,710.00 | 5,744.00 | −69.50 | −1.20% | 0.00 cr | 5,764.69 | 54.2% | ₹5 cr |
| 21 Aug '26 | 5,857.50 | 5,898.00 | 5,764.00 | 5,813.50 | −44.00 | −0.75% | 0.00 cr | 5,826.41 | 49.5% | ₹5 cr |
| 20 Aug '26 | 5,859.50 | 5,924.50 | 5,704.50 | 5,857.50 | +77.50 | +1.34% | 0.00 cr | 5,832.58 | 35.2% | ₹12 cr |
| 19 Aug '26 | 6,060.00 | 6,100.00 | 5,670.00 | 5,780.00 | −194.50 | −3.26% | 0.00 cr | 5,860.22 | 47.3% | ₹17 cr |
| 18 Aug '26 | 6,087.50 | 6,087.50 | 5,905.50 | 5,974.50 | −113.00 | −1.86% | 0.00 cr | 5,968.48 | 57.1% | ₹13 cr |
| 17 Aug '26 | 6,120.00 | 6,144.00 | 5,785.50 | 6,087.50 | +217.50 | +3.71% | 0.01 cr | 6,008.48 | 34.3% | ₹86 cr |
| 14 Aug '26 | 6,000.00 | 6,077.50 | 5,777.00 | 5,870.00 | −158.50 | −2.63% | 0.00 cr | 5,929.68 | 54.1% | ₹16 cr |
| 13 Aug '26 | 6,038.50 | 6,200.00 | 5,950.00 | 6,028.50 | +79.00 | +1.33% | 0.00 cr | 6,061.50 | 52.5% | ₹17 cr |
| 12 Aug '26 | 5,730.00 | 6,077.00 | 5,720.00 | 5,949.50 | +241.50 | +4.23% | 0.01 cr | 5,868.72 | 55.9% | ₹31 cr |
| 11 Aug '26 | 5,665.00 | 5,748.00 | 5,595.00 | 5,708.00 | +85.50 | +1.52% | 0.00 cr | 5,684.18 | 61.1% | ₹7 cr |
| 10 Aug '26 | 5,600.00 | 5,741.00 | 5,549.50 | 5,622.50 | +73.00 | +1.32% | 0.00 cr | 5,637.74 | 51.0% | ₹10 cr |
| 07 Aug '26 | 5,344.00 | 5,600.00 | 5,305.00 | 5,549.50 | +205.50 | +3.85% | 0.00 cr | 5,528.10 | 61.3% | ₹26 cr |
| 06 Aug '26 | 5,200.00 | 5,450.00 | 5,102.50 | 5,344.00 | +180.50 | +3.50% | 0.00 cr | 5,337.11 | 57.0% | ₹13 cr |
| 05 Aug '26 | 5,185.50 | 5,200.00 | 5,149.00 | 5,163.50 | −11.00 | −0.21% | 0.00 cr | 5,171.20 | 58.2% | ₹1 cr |
| 04 Aug '26 | 5,251.00 | 5,273.00 | 5,141.50 | 5,174.50 | −11.00 | −0.21% | 0.00 cr | 5,208.05 | 49.4% | ₹2 cr |
| 03 Aug '26 | 5,248.00 | 5,250.50 | 5,160.00 | 5,185.50 | −63.00 | −1.20% | 0.00 cr | 5,204.65 | 57.5% | ₹1 cr |
| 31 Jul '26 | 5,116.50 | 5,305.50 | 5,054.50 | 5,248.50 | +147.50 | +2.89% | 0.00 cr | 5,187.61 | 62.4% | ₹5 cr |
| 30 Jul '26 | 5,050.50 | 5,117.00 | 5,002.50 | 5,101.00 | +50.50 | +1.00% | 0.00 cr | 5,066.90 | 78.5% | ₹1 cr |
| 29 Jul '26 | 4,992.00 | 5,084.50 | 4,980.00 | 5,050.50 | +34.50 | +0.69% | 0.00 cr | 5,039.84 | 63.9% | ₹2 cr |
| 28 Jul '26 | 5,060.00 | 5,115.50 | 4,891.00 | 5,016.00 | −112.50 | −2.19% | 0.00 cr | 4,988.03 | 62.1% | ₹5 cr |
| 27 Jul '26 | 5,114.00 | 5,484.50 | 5,101.00 | 5,128.50 | −83.50 | −1.60% | 0.00 cr | 5,255.21 | 25.9% | ₹10 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.
