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 | 6,409.00 | 6,411.00 | 6,330.00 | 6,346.00 | −27.00 | −0.42% | 0.00 cr | 6,364.55 | 56.2% | ₹6 cr |
| 03 Sep '26 | 6,357.00 | 6,418.00 | 6,316.00 | 6,373.00 | +20.50 | +0.32% | 0.00 cr | 6,373.37 | 47.3% | ₹10 cr |
| 02 Sep '26 | 6,363.00 | 6,446.00 | 6,310.00 | 6,352.50 | −20.50 | −0.32% | 0.00 cr | 6,376.97 | 49.5% | ₹11 cr |
| 01 Sep '26 | 6,380.00 | 6,446.50 | 6,332.00 | 6,373.00 | −12.50 | −0.20% | 0.00 cr | 6,377.79 | 43.7% | ₹16 cr |
| 31 Aug '26 | 6,500.00 | 6,513.50 | 6,364.00 | 6,385.50 | −118.50 | −1.82% | 0.00 cr | 6,428.30 | 48.0% | ₹17 cr |
| 28 Aug '26 | 6,549.00 | 6,549.50 | 6,491.00 | 6,504.00 | −45.00 | −0.69% | 0.00 cr | 6,519.19 | 64.8% | ₹6 cr |
| 27 Aug '26 | 6,595.00 | 6,677.50 | 6,536.00 | 6,549.00 | −49.50 | −0.75% | 0.00 cr | 6,578.20 | 50.2% | ₹11 cr |
| 26 Aug '26 | 6,525.00 | 6,695.00 | 6,512.50 | 6,598.50 | +105.00 | +1.62% | 0.00 cr | 6,629.53 | 37.9% | ₹18 cr |
| 25 Aug '26 | 6,540.00 | 6,599.50 | 6,458.00 | 6,493.50 | −37.50 | −0.57% | 0.00 cr | 6,506.71 | 57.4% | ₹12 cr |
| 24 Aug '26 | 6,684.50 | 6,703.00 | 6,498.00 | 6,531.00 | −141.00 | −2.11% | 0.00 cr | 6,575.26 | 52.9% | ₹20 cr |
| 21 Aug '26 | 6,702.00 | 6,729.00 | 6,656.00 | 6,672.00 | −23.00 | −0.34% | 0.00 cr | 6,678.18 | 60.9% | ₹7 cr |
| 20 Aug '26 | 6,780.00 | 6,782.50 | 6,679.50 | 6,695.00 | −7.50 | −0.11% | 0.00 cr | 6,711.32 | 58.6% | ₹6 cr |
| 19 Aug '26 | 6,743.50 | 6,850.00 | 6,680.00 | 6,702.50 | −23.00 | −0.34% | 0.00 cr | 6,709.36 | 63.3% | ₹5 cr |
| 18 Aug '26 | 6,720.00 | 6,870.50 | 6,701.50 | 6,725.50 | −6.50 | −0.10% | 0.00 cr | 6,796.37 | 53.3% | ₹23 cr |
| 17 Aug '26 | 6,705.00 | 6,770.00 | 6,575.00 | 6,732.00 | +36.00 | +0.54% | 0.00 cr | 6,665.31 | 52.9% | ₹20 cr |
| 14 Aug '26 | 6,735.00 | 6,735.00 | 6,645.00 | 6,696.00 | +7.50 | +0.11% | 0.00 cr | 6,692.83 | 56.8% | ₹11 cr |
| 13 Aug '26 | 6,779.00 | 6,844.50 | 6,651.00 | 6,688.50 | −89.00 | −1.31% | 0.00 cr | 6,758.07 | 63.5% | ₹17 cr |
| 12 Aug '26 | 6,931.00 | 6,931.00 | 6,709.50 | 6,777.50 | −194.50 | −2.79% | 0.00 cr | 6,805.03 | 40.2% | ₹33 cr |
| 11 Aug '26 | 7,094.00 | 7,189.50 | 6,932.00 | 6,972.00 | −76.00 | −1.08% | 0.00 cr | 7,040.48 | 46.8% | ₹18 cr |
| 10 Aug '26 | 7,112.50 | 7,148.00 | 6,996.50 | 7,048.00 | −64.50 | −0.91% | 0.00 cr | 7,060.87 | 52.2% | ₹14 cr |
| 07 Aug '26 | 7,150.00 | 7,206.00 | 7,057.00 | 7,112.50 | −40.00 | −0.56% | 0.00 cr | 7,136.20 | 56.2% | ₹15 cr |
| 06 Aug '26 | 7,085.00 | 7,188.50 | 7,026.50 | 7,152.50 | +64.50 | +0.91% | 0.00 cr | 7,117.45 | 49.5% | ₹10 cr |
| 05 Aug '26 | 7,213.00 | 7,225.50 | 7,071.50 | 7,088.00 | −68.50 | −0.96% | 0.00 cr | 7,110.82 | 53.4% | ₹11 cr |
| 04 Aug '26 | 6,975.00 | 7,319.50 | 6,970.00 | 7,156.50 | +176.00 | +2.52% | 0.01 cr | 7,187.63 | 42.5% | ₹49 cr |
| 03 Aug '26 | 6,770.50 | 7,035.00 | 6,770.50 | 6,980.50 | +235.50 | +3.49% | 0.01 cr | 6,940.85 | 50.8% | ₹35 cr |
| 31 Jul '26 | 6,656.00 | 6,810.00 | 6,646.50 | 6,745.00 | +108.00 | +1.63% | 0.01 cr | 6,741.40 | 55.7% | ₹38 cr |
| 30 Jul '26 | 6,725.00 | 6,764.50 | 6,621.00 | 6,637.00 | −85.50 | −1.27% | 0.00 cr | 6,679.77 | 63.0% | ₹14 cr |
| 29 Jul '26 | 6,700.00 | 6,850.00 | 6,671.00 | 6,722.50 | +55.00 | +0.82% | 0.00 cr | 6,753.83 | 49.7% | ₹14 cr |
| 28 Jul '26 | 6,766.50 | 6,777.00 | 6,652.00 | 6,667.50 | −99.00 | −1.46% | 0.00 cr | 6,694.58 | 56.0% | ₹12 cr |
| 27 Jul '26 | 6,752.00 | 6,810.00 | 6,726.00 | 6,766.50 | +35.50 | +0.53% | 0.00 cr | 6,765.15 | 48.7% | ₹12 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.
