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 | 6,450.00 | 6,450.00 | 6,107.50 | 6,181.50 | −199.00 | −3.12% | 0.00 cr | 6,253.58 | 53.8% | ₹10 cr |
| 03 Sep '26 | 6,410.00 | 6,487.00 | 6,290.00 | 6,380.50 | +33.50 | +0.53% | 0.00 cr | 6,401.69 | 34.5% | ₹8 cr |
| 02 Sep '26 | 6,504.50 | 6,609.50 | 6,176.00 | 6,347.00 | −75.50 | −1.18% | 0.00 cr | 6,320.79 | 28.8% | ₹24 cr |
| 01 Sep '26 | 6,285.50 | 6,545.00 | 6,190.00 | 6,422.50 | +189.00 | +3.03% | 0.01 cr | 6,425.60 | 35.5% | ₹41 cr |
| 31 Aug '26 | 6,031.00 | 6,330.00 | 6,000.00 | 6,233.50 | +162.50 | +2.68% | 0.00 cr | 6,198.48 | 43.2% | ₹14 cr |
| 28 Aug '26 | 6,122.00 | 6,140.00 | 6,025.00 | 6,071.00 | −23.50 | −0.39% | 0.00 cr | 6,062.88 | 52.0% | ₹4 cr |
| 27 Aug '26 | 6,196.00 | 6,204.00 | 6,030.00 | 6,094.50 | −66.00 | −1.07% | 0.00 cr | 6,116.87 | 39.6% | ₹12 cr |
| 26 Aug '26 | 5,878.50 | 6,187.00 | 5,786.00 | 6,160.50 | +251.50 | +4.26% | 0.00 cr | 6,113.68 | 42.8% | ₹21 cr |
| 25 Aug '26 | 5,820.00 | 5,940.00 | 5,716.00 | 5,909.00 | +100.50 | +1.73% | 0.00 cr | 5,844.75 | 59.0% | ₹6 cr |
| 24 Aug '26 | 5,929.00 | 5,945.50 | 5,732.00 | 5,808.50 | −71.50 | −1.22% | 0.00 cr | 5,806.10 | 50.2% | ₹6 cr |
| 21 Aug '26 | 5,800.00 | 5,920.00 | 5,732.00 | 5,880.00 | +72.00 | +1.24% | 0.00 cr | 5,846.55 | 52.6% | ₹9 cr |
| 20 Aug '26 | 5,629.00 | 5,877.00 | 5,629.00 | 5,808.00 | +179.00 | +3.18% | 0.00 cr | 5,809.51 | 38.1% | ₹13 cr |
| 19 Aug '26 | 5,768.00 | 5,768.00 | 5,555.00 | 5,629.00 | −97.00 | −1.69% | 0.00 cr | 5,637.98 | 47.3% | ₹4 cr |
| 18 Aug '26 | 5,792.00 | 5,849.00 | 5,710.00 | 5,726.00 | −66.00 | −1.14% | 0.00 cr | 5,764.61 | 46.1% | ₹3 cr |
| 17 Aug '26 | 5,800.00 | 5,876.00 | 5,767.50 | 5,792.00 | −4.50 | −0.08% | 0.00 cr | 5,798.24 | 55.7% | ₹4 cr |
| 14 Aug '26 | 5,886.00 | 5,925.00 | 5,773.50 | 5,796.50 | −52.50 | −0.90% | 0.00 cr | 5,835.86 | 49.8% | ₹8 cr |
| 13 Aug '26 | 5,998.00 | 6,039.00 | 5,826.50 | 5,849.00 | −117.00 | −1.96% | 0.00 cr | 5,919.49 | 48.3% | ₹11 cr |
| 12 Aug '26 | 6,069.50 | 6,189.00 | 5,880.50 | 5,966.00 | −30.50 | −0.51% | 0.00 cr | 6,024.71 | 32.7% | ₹24 cr |
| 11 Aug '26 | 5,700.00 | 6,090.00 | 5,661.50 | 5,996.50 | +341.00 | +6.03% | 0.01 cr | 5,945.49 | 29.9% | ₹59 cr |
| 10 Aug '26 | 5,838.00 | 5,865.50 | 5,563.50 | 5,655.50 | −136.00 | −2.35% | 0.00 cr | 5,701.03 | 51.6% | ₹17 cr |
| 07 Aug '26 | 5,850.00 | 5,850.00 | 5,703.00 | 5,791.50 | −8.00 | −0.14% | 0.00 cr | 5,792.20 | 47.4% | ₹12 cr |
| 06 Aug '26 | 5,748.00 | 5,832.00 | 5,680.50 | 5,799.50 | +1.50 | +0.03% | 0.00 cr | 5,774.83 | 46.0% | ₹9 cr |
| 05 Aug '26 | 5,755.00 | 5,894.50 | 5,750.00 | 5,798.00 | +93.50 | +1.64% | 0.00 cr | 5,810.06 | 44.1% | ₹16 cr |
| 04 Aug '26 | 5,828.00 | 5,839.00 | 5,680.50 | 5,704.50 | −68.00 | −1.18% | 0.00 cr | 5,720.43 | 46.3% | ₹9 cr |
| 03 Aug '26 | 5,316.00 | 5,878.00 | 5,316.00 | 5,772.50 | +488.00 | +9.23% | 0.01 cr | 5,719.27 | 37.4% | ₹61 cr |
| 31 Jul '26 | 5,183.50 | 5,360.00 | 5,183.50 | 5,284.50 | +79.00 | +1.52% | 0.00 cr | 5,260.49 | 78.7% | ₹13 cr |
| 30 Jul '26 | 5,148.00 | 5,374.50 | 5,124.50 | 5,205.50 | +60.50 | +1.18% | 0.00 cr | 5,242.16 | 36.0% | ₹10 cr |
| 29 Jul '26 | 5,120.00 | 5,225.00 | 5,118.00 | 5,145.00 | +27.00 | +0.53% | 0.00 cr | 5,165.87 | 53.0% | ₹4 cr |
| 28 Jul '26 | 5,196.00 | 5,197.50 | 5,095.50 | 5,118.00 | −64.00 | −1.24% | 0.00 cr | 5,120.02 | 53.4% | ₹2 cr |
| 27 Jul '26 | 5,198.00 | 5,272.50 | 5,152.50 | 5,182.00 | +40.00 | +0.78% | 0.00 cr | 5,204.26 | 52.0% | ₹3 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.
