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 | 7,621.00 | 7,800.00 | 7,621.00 | 7,621.00 | −179.00 | −2.29% | 0.00 cr | 7,751.14 | 96.5% | ₹0 cr |
| 03 Sep '26 | 7,980.00 | 8,000.00 | 7,700.00 | 7,800.00 | −127.00 | −1.60% | 0.00 cr | 7,813.57 | 100.0% | ₹0 cr |
| 02 Sep '26 | 7,950.00 | 8,086.00 | 7,700.00 | 7,927.00 | −73.00 | −0.91% | 0.00 cr | 7,926.25 | 93.7% | ₹0 cr |
| 01 Sep '26 | 8,000.00 | 8,100.00 | 7,901.00 | 8,000.00 | +0.00 | +0.00% | 0.00 cr | 7,997.89 | 81.5% | ₹0 cr |
| 31 Aug '26 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | −370.00 | −4.42% | 0.00 cr | 8,002.50 | 100.0% | ₹0 cr |
| 28 Aug '26 | 8,300.00 | 8,375.00 | 8,288.00 | 8,370.00 | +72.00 | +0.87% | 0.00 cr | 8,314.78 | 100.0% | ₹0 cr |
| 27 Aug '26 | 8,011.00 | 8,298.00 | 8,011.00 | 8,298.00 | −1.00 | −0.01% | 0.00 cr | 8,111.67 | 66.7% | ₹0 cr |
| 26 Aug '26 | 7,800.50 | 8,299.00 | 7,800.50 | 8,299.00 | +278.50 | +3.47% | 0.00 cr | 8,055.70 | 60.0% | ₹0 cr |
| 25 Aug '26 | 8,120.00 | 8,350.00 | 7,900.00 | 8,020.50 | −143.50 | −1.76% | 0.00 cr | 8,039.77 | 70.0% | ₹0 cr |
| 24 Aug '26 | 8,499.00 | 8,499.00 | 8,100.50 | 8,164.00 | −180.50 | −2.16% | 0.00 cr | 8,287.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 8,350.00 | 8,490.00 | 8,300.00 | 8,344.50 | +44.50 | +0.54% | 0.00 cr | 8,343.13 | 92.6% | ₹0 cr |
| 20 Aug '26 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | +241.00 | +2.99% | 0.00 cr | 8,391.99 | 89.8% | ₹0 cr |
| 19 Aug '26 | 8,155.00 | 8,398.50 | 8,059.00 | 8,059.00 | +57.50 | +0.72% | 0.00 cr | 8,271.14 | 70.6% | ₹0 cr |
| 18 Aug '26 | 8,505.00 | 8,505.00 | 7,900.00 | 8,001.50 | −65.30 | −0.81% | 0.00 cr | 8,196.00 | 66.7% | ₹0 cr |
| 14 Aug '26 | 8,140.00 | 8,424.00 | 8,050.00 | 8,066.80 | −19.50 | −0.24% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 8,041.00 | 8,189.00 | 8,010.00 | 8,086.30 | +84.40 | +1.05% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 8,001.00 | 8,041.00 | 8,000.00 | 8,001.90 | −8.10 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 8,025.00 | 8,144.00 | 8,010.00 | 8,010.00 | −0.30 | −0.00% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 8,000.10 | 8,144.90 | 8,000.00 | 8,010.30 | −37.60 | −0.47% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 8,000.05 | 8,099.95 | 7,900.15 | 8,047.90 | +34.95 | +0.44% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 8,000.00 | 8,035.00 | 7,852.25 | 8,012.95 | −17.25 | −0.21% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 7,950.00 | 8,199.90 | 7,950.00 | 8,030.20 | +130.20 | +1.65% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 8,028.00 | 8,028.00 | 7,826.20 | 7,900.00 | −128.40 | −1.60% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 7,801.00 | 8,051.10 | 7,800.00 | 8,028.40 | +29.40 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 8,200.05 | 8,200.05 | 7,905.40 | 7,999.00 | −1.00 | −0.01% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 8,250.00 | 8,350.00 | 7,901.00 | 8,000.00 | −48.70 | −0.61% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 8,200.05 | 8,200.05 | 7,926.00 | 8,048.70 | +148.10 | +1.87% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 7,861.00 | 8,150.00 | 7,861.00 | 7,900.60 | +0.60 | +0.01% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 7,900.00 | 7,900.00 | 7,826.10 | 7,900.00 | +99.65 | +1.28% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 7,800.05 | 7,981.00 | 7,800.00 | 7,800.35 | −107.05 | −1.35% | 0.00 cr | — | — | ₹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.
