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 | 6,140.00 | 6,140.00 | 5,994.00 | 6,062.50 | −29.00 | −0.48% | 0.00 cr | 6,055.44 | 58.6% | ₹1 cr |
| 03 Sep '26 | 6,032.00 | 6,100.00 | 5,990.50 | 6,091.50 | +74.00 | +1.23% | 0.00 cr | 6,064.61 | 63.1% | ₹1 cr |
| 02 Sep '26 | 6,035.00 | 6,035.00 | 5,930.50 | 6,017.50 | −18.50 | −0.31% | 0.00 cr | 5,990.69 | 65.4% | ₹1 cr |
| 01 Sep '26 | 6,081.00 | 6,104.50 | 6,005.00 | 6,036.00 | −38.50 | −0.63% | 0.00 cr | 6,057.40 | 61.4% | ₹1 cr |
| 31 Aug '26 | 6,062.00 | 6,172.00 | 5,990.00 | 6,074.50 | +42.00 | +0.70% | 0.00 cr | 6,064.73 | 61.0% | ₹5 cr |
| 28 Aug '26 | 6,021.50 | 6,094.00 | 6,014.00 | 6,032.50 | +18.50 | +0.31% | 0.00 cr | 6,052.57 | 46.4% | ₹3 cr |
| 27 Aug '26 | 6,084.00 | 6,111.00 | 5,985.00 | 6,014.00 | −108.00 | −1.76% | 0.00 cr | 6,019.95 | 69.6% | ₹1 cr |
| 26 Aug '26 | 6,006.50 | 6,178.50 | 5,955.50 | 6,122.00 | +136.50 | +2.28% | 0.00 cr | 6,098.49 | 77.2% | ₹3 cr |
| 25 Aug '26 | 5,951.00 | 6,000.00 | 5,905.50 | 5,985.50 | +60.00 | +1.01% | 0.00 cr | 5,965.50 | 64.7% | ₹2 cr |
| 24 Aug '26 | 6,050.00 | 6,070.00 | 5,911.00 | 5,925.50 | −109.00 | −1.81% | 0.00 cr | 5,983.20 | 66.4% | ₹2 cr |
| 21 Aug '26 | 6,090.00 | 6,090.00 | 5,975.00 | 6,034.50 | −32.00 | −0.53% | 0.00 cr | 6,027.17 | 59.7% | ₹1 cr |
| 20 Aug '26 | 6,020.50 | 6,086.50 | 5,968.00 | 6,066.50 | +67.00 | +1.12% | 0.00 cr | 6,012.60 | 68.4% | ₹2 cr |
| 19 Aug '26 | 6,013.00 | 6,054.50 | 5,891.00 | 5,999.50 | −13.50 | −0.22% | 0.00 cr | 5,965.62 | 49.2% | ₹3 cr |
| 18 Aug '26 | 6,181.50 | 6,181.50 | 5,990.00 | 6,013.00 | −109.00 | −1.78% | 0.00 cr | 6,047.70 | 63.0% | ₹2 cr |
| 17 Aug '26 | 6,041.50 | 6,155.00 | 5,959.50 | 6,122.00 | +83.50 | +1.38% | 0.00 cr | 6,068.38 | 58.3% | ₹4 cr |
| 14 Aug '26 | 5,920.00 | 6,083.50 | 5,892.00 | 6,038.50 | +147.00 | +2.50% | 0.00 cr | 6,016.80 | 68.6% | ₹4 cr |
| 13 Aug '26 | 5,880.50 | 5,971.50 | 5,820.00 | 5,891.50 | +66.00 | +1.13% | 0.00 cr | 5,865.19 | 69.1% | ₹5 cr |
| 12 Aug '26 | 5,870.00 | 5,950.00 | 5,820.50 | 5,825.50 | −40.00 | −0.68% | 0.00 cr | 5,855.67 | 68.0% | ₹6 cr |
| 11 Aug '26 | 6,194.50 | 6,194.50 | 5,751.00 | 5,865.50 | −296.50 | −4.81% | 0.00 cr | 5,941.79 | 51.2% | ₹14 cr |
| 10 Aug '26 | 5,950.00 | 6,279.00 | 5,950.00 | 6,162.00 | +318.50 | +5.45% | 0.00 cr | 6,141.23 | 61.5% | ₹9 cr |
| 07 Aug '26 | 5,894.00 | 5,930.50 | 5,825.00 | 5,843.50 | −50.00 | −0.85% | 0.00 cr | 5,857.14 | 67.9% | ₹1 cr |
| 06 Aug '26 | 5,950.50 | 5,989.00 | 5,833.50 | 5,893.50 | −33.50 | −0.57% | 0.00 cr | 5,892.07 | 78.7% | ₹2 cr |
| 05 Aug '26 | 5,874.00 | 5,964.50 | 5,817.00 | 5,927.00 | +65.00 | +1.11% | 0.00 cr | 5,902.66 | 59.8% | ₹2 cr |
| 04 Aug '26 | 5,885.00 | 5,919.50 | 5,811.50 | 5,862.00 | +29.50 | +0.51% | 0.00 cr | 5,867.06 | 63.6% | ₹1 cr |
| 03 Aug '26 | 5,895.00 | 5,920.00 | 5,810.00 | 5,832.50 | −77.50 | −1.31% | 0.00 cr | 5,858.96 | 68.9% | ₹2 cr |
| 31 Jul '26 | 5,990.00 | 5,990.00 | 5,860.50 | 5,910.00 | −38.50 | −0.65% | 0.00 cr | 5,917.32 | 63.0% | ₹2 cr |
| 30 Jul '26 | 5,975.00 | 5,999.00 | 5,910.50 | 5,948.50 | +3.50 | +0.06% | 0.00 cr | 5,962.47 | 77.6% | ₹2 cr |
| 29 Jul '26 | 5,914.50 | 6,015.00 | 5,855.50 | 5,945.00 | +83.00 | +1.42% | 0.00 cr | 5,943.75 | 60.0% | ₹2 cr |
| 28 Jul '26 | 6,129.00 | 6,129.00 | 5,823.00 | 5,862.00 | +18.00 | +0.31% | 0.00 cr | 5,936.19 | 54.9% | ₹2 cr |
| 27 Jul '26 | 5,848.00 | 5,900.50 | 5,760.50 | 5,844.00 | −1.00 | −0.02% | 0.00 cr | 5,841.52 | 47.1% | ₹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.
