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 | 19,195.00 | 19,195.00 | 18,700.00 | 18,774.00 | −219.00 | −1.15% | 0.00 cr | 18,825.48 | 48.8% | ₹4 cr |
| 03 Sep '26 | 18,801.00 | 19,250.00 | 18,500.00 | 18,993.00 | +210.00 | +1.12% | 0.00 cr | 18,976.71 | 36.2% | ₹11 cr |
| 02 Sep '26 | 18,905.00 | 19,168.00 | 18,700.00 | 18,783.00 | −228.00 | −1.20% | 0.00 cr | 18,902.27 | 43.6% | ₹7 cr |
| 01 Sep '26 | 18,920.00 | 19,451.00 | 18,875.00 | 19,011.00 | +36.00 | +0.19% | 0.00 cr | 19,083.67 | 39.3% | ₹12 cr |
| 31 Aug '26 | 19,053.00 | 20,120.00 | 18,707.00 | 18,975.00 | +74.00 | +0.39% | 0.00 cr | 19,319.70 | 38.8% | ₹46 cr |
| 28 Aug '26 | 19,286.00 | 19,286.00 | 18,795.00 | 18,901.00 | −231.00 | −1.21% | 0.00 cr | 19,002.44 | 52.5% | ₹5 cr |
| 27 Aug '26 | 19,325.00 | 19,459.00 | 19,050.00 | 19,132.00 | −72.00 | −0.37% | 0.00 cr | 19,266.91 | 47.4% | ₹4 cr |
| 26 Aug '26 | 19,405.00 | 19,480.00 | 19,150.00 | 19,204.00 | −154.00 | −0.80% | 0.00 cr | 19,278.18 | 51.9% | ₹8 cr |
| 25 Aug '26 | 19,568.00 | 19,682.00 | 19,261.00 | 19,358.00 | −200.00 | −1.02% | 0.00 cr | 19,427.64 | 50.3% | ₹4 cr |
| 24 Aug '26 | 20,030.00 | 20,030.00 | 19,480.00 | 19,558.00 | −291.00 | −1.47% | 0.00 cr | 19,690.73 | 39.9% | ₹5 cr |
| 21 Aug '26 | 19,571.00 | 20,030.00 | 19,500.00 | 19,849.00 | +279.00 | +1.43% | 0.00 cr | 19,852.89 | 57.6% | ₹16 cr |
| 20 Aug '26 | 19,650.00 | 19,800.00 | 19,363.00 | 19,570.00 | −95.00 | −0.48% | 0.00 cr | 19,546.73 | 58.7% | ₹6 cr |
| 19 Aug '26 | 19,760.00 | 19,939.00 | 19,464.00 | 19,665.00 | −83.00 | −0.42% | 0.00 cr | 19,676.70 | 42.5% | ₹10 cr |
| 18 Aug '26 | 19,976.00 | 20,130.00 | 19,689.00 | 19,748.00 | −299.00 | −1.49% | 0.00 cr | 19,922.32 | 52.0% | ₹13 cr |
| 17 Aug '26 | 19,047.00 | 20,151.00 | 18,765.00 | 20,047.00 | +1,126.00 | +5.95% | 0.00 cr | 19,621.32 | 48.9% | ₹44 cr |
| 14 Aug '26 | 18,735.00 | 19,179.00 | 18,403.00 | 18,921.00 | +174.00 | +0.93% | 0.00 cr | 18,748.06 | 55.6% | ₹22 cr |
| 13 Aug '26 | 17,740.00 | 19,101.00 | 17,469.00 | 18,747.00 | +1,197.00 | +6.82% | 0.00 cr | 18,614.68 | 34.3% | ₹62 cr |
| 12 Aug '26 | 17,423.00 | 17,625.00 | 17,100.00 | 17,550.00 | +227.00 | +1.31% | 0.00 cr | 17,435.47 | 53.7% | ₹11 cr |
| 11 Aug '26 | 17,620.00 | 17,800.00 | 17,272.00 | 17,323.00 | −312.00 | −1.77% | 0.00 cr | 17,534.67 | 51.6% | ₹9 cr |
| 10 Aug '26 | 16,601.00 | 17,697.00 | 16,582.00 | 17,635.00 | +1,006.00 | +6.05% | 0.00 cr | 17,371.60 | 45.8% | ₹25 cr |
| 07 Aug '26 | 16,770.00 | 16,770.00 | 16,550.00 | 16,629.00 | −6.00 | −0.04% | 0.00 cr | 16,629.86 | 55.1% | ₹2 cr |
| 06 Aug '26 | 16,399.00 | 16,980.00 | 16,372.00 | 16,635.00 | +263.00 | +1.61% | 0.00 cr | 16,700.47 | 58.2% | ₹11 cr |
| 05 Aug '26 | 16,062.00 | 16,400.00 | 16,062.00 | 16,372.00 | +308.00 | +1.92% | 0.00 cr | 16,318.35 | 50.7% | ₹3 cr |
| 04 Aug '26 | 16,195.00 | 16,259.00 | 15,987.00 | 16,064.00 | −118.00 | −0.73% | 0.00 cr | 16,076.00 | 52.5% | ₹3 cr |
| 03 Aug '26 | 16,152.00 | 16,342.00 | 16,071.00 | 16,182.00 | +30.00 | +0.19% | 0.00 cr | 16,244.00 | 54.0% | ₹2 cr |
| 31 Jul '26 | 16,336.00 | 16,369.00 | 15,859.00 | 16,152.00 | −90.00 | −0.55% | 0.00 cr | 16,209.16 | 43.8% | ₹8 cr |
| 30 Jul '26 | 16,357.00 | 16,445.00 | 16,184.00 | 16,242.00 | −215.00 | −1.31% | 0.00 cr | 16,254.19 | 58.9% | ₹4 cr |
| 29 Jul '26 | 15,900.00 | 16,500.00 | 15,803.00 | 16,457.00 | +608.00 | +3.84% | 0.00 cr | 16,187.88 | 53.6% | ₹7 cr |
| 28 Jul '26 | 16,025.00 | 16,170.00 | 15,768.00 | 15,849.00 | −291.00 | −1.80% | 0.00 cr | 15,915.90 | 64.1% | ₹10 cr |
| 27 Jul '26 | 15,799.00 | 16,249.00 | 15,670.00 | 16,140.00 | +377.00 | +2.39% | 0.00 cr | 15,950.47 | 55.2% | ₹7 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.
