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 | 13,727.00 | 13,727.00 | 13,590.00 | 13,602.00 | −37.00 | −0.27% | 0.00 cr | 13,606.77 | 72.8% | ₹1 cr |
| 03 Sep '26 | 13,578.00 | 13,729.00 | 13,577.00 | 13,639.00 | +79.00 | +0.58% | 0.00 cr | 13,641.78 | 39.7% | ₹1 cr |
| 02 Sep '26 | 13,690.00 | 13,746.00 | 13,440.00 | 13,560.00 | −135.00 | −0.99% | 0.00 cr | 13,594.46 | 66.3% | ₹4 cr |
| 01 Sep '26 | 13,779.00 | 13,889.00 | 13,606.00 | 13,695.00 | +21.00 | +0.15% | 0.00 cr | 13,688.06 | 55.2% | ₹2 cr |
| 31 Aug '26 | 13,794.00 | 13,974.00 | 13,552.00 | 13,674.00 | −22.00 | −0.16% | 0.00 cr | 13,740.62 | 42.4% | ₹10 cr |
| 28 Aug '26 | 13,699.00 | 13,934.00 | 13,561.00 | 13,696.00 | +132.00 | +0.97% | 0.00 cr | 13,742.18 | 41.0% | ₹8 cr |
| 27 Aug '26 | 13,700.00 | 13,880.00 | 13,502.00 | 13,564.00 | −98.00 | −0.72% | 0.00 cr | 13,690.82 | 45.5% | ₹3 cr |
| 26 Aug '26 | 13,249.00 | 13,949.00 | 13,248.00 | 13,662.00 | +446.00 | +3.37% | 0.00 cr | 13,698.50 | 24.5% | ₹25 cr |
| 25 Aug '26 | 13,139.00 | 13,338.00 | 13,001.00 | 13,216.00 | +153.00 | +1.17% | 0.00 cr | 13,228.02 | 38.5% | ₹4 cr |
| 24 Aug '26 | 13,140.00 | 13,364.00 | 13,003.00 | 13,063.00 | −68.00 | −0.52% | 0.00 cr | 13,189.70 | 40.0% | ₹4 cr |
| 21 Aug '26 | 13,138.00 | 13,258.00 | 13,102.00 | 13,131.00 | −7.00 | −0.05% | 0.00 cr | 13,147.15 | 62.5% | ₹3 cr |
| 20 Aug '26 | 13,347.00 | 13,404.00 | 13,044.00 | 13,138.00 | −209.00 | −1.57% | 0.00 cr | 13,216.84 | 58.8% | ₹4 cr |
| 19 Aug '26 | 13,293.00 | 13,441.00 | 13,178.00 | 13,347.00 | +121.00 | +0.91% | 0.00 cr | 13,365.36 | 51.0% | ₹3 cr |
| 18 Aug '26 | 13,448.00 | 13,688.00 | 13,121.00 | 13,226.00 | −223.00 | −1.66% | 0.00 cr | 13,262.34 | 51.0% | ₹4 cr |
| 17 Aug '26 | 13,399.00 | 13,527.00 | 13,230.00 | 13,449.00 | +119.00 | +0.89% | 0.00 cr | 13,371.74 | 49.1% | ₹2 cr |
| 14 Aug '26 | 13,340.00 | 13,533.00 | 13,262.00 | 13,330.00 | −10.00 | −0.07% | 0.00 cr | 13,374.14 | 56.4% | ₹2 cr |
| 13 Aug '26 | 13,652.00 | 13,669.00 | 13,221.00 | 13,340.00 | −300.00 | −2.20% | 0.00 cr | 13,478.81 | 54.0% | ₹5 cr |
| 12 Aug '26 | 13,786.00 | 13,786.00 | 13,559.00 | 13,640.00 | −146.00 | −1.06% | 0.00 cr | 13,683.79 | 59.2% | ₹2 cr |
| 11 Aug '26 | 13,692.00 | 13,859.00 | 13,631.00 | 13,786.00 | +94.00 | +0.69% | 0.00 cr | 13,771.28 | 51.3% | ₹3 cr |
| 10 Aug '26 | 13,933.00 | 13,933.00 | 13,602.00 | 13,692.00 | −126.00 | −0.91% | 0.00 cr | 13,756.14 | 47.2% | ₹4 cr |
| 07 Aug '26 | 13,867.00 | 13,903.00 | 13,665.00 | 13,818.00 | +1.00 | +0.01% | 0.00 cr | 13,820.75 | 41.2% | ₹4 cr |
| 06 Aug '26 | 13,972.00 | 13,972.00 | 13,750.00 | 13,817.00 | −17.00 | −0.12% | 0.00 cr | 13,879.90 | 45.8% | ₹3 cr |
| 05 Aug '26 | 13,997.00 | 14,040.00 | 13,800.00 | 13,834.00 | +1.00 | +0.01% | 0.00 cr | 13,931.84 | 47.1% | ₹6 cr |
| 04 Aug '26 | 14,000.00 | 14,125.00 | 13,530.00 | 13,833.00 | −104.00 | −0.75% | 0.00 cr | 13,944.84 | 43.6% | ₹12 cr |
| 03 Aug '26 | 13,149.00 | 14,099.00 | 13,013.00 | 13,937.00 | +928.00 | +7.13% | 0.00 cr | 13,712.29 | 36.5% | ₹29 cr |
| 31 Jul '26 | 12,409.00 | 13,059.00 | 12,380.00 | 13,009.00 | +672.00 | +5.45% | 0.00 cr | 12,761.63 | 51.5% | ₹12 cr |
| 30 Jul '26 | 12,620.00 | 12,694.00 | 12,278.00 | 12,337.00 | −437.00 | −3.42% | 0.00 cr | 12,466.16 | 58.4% | ₹6 cr |
| 29 Jul '26 | 12,821.00 | 13,209.00 | 12,358.00 | 12,774.00 | +41.00 | +0.32% | 0.00 cr | 12,767.34 | 17.4% | ₹27 cr |
| 28 Jul '26 | 13,180.00 | 13,180.00 | 12,710.00 | 12,733.00 | −253.00 | −1.95% | 0.00 cr | 12,832.73 | 56.8% | ₹3 cr |
| 27 Jul '26 | 12,651.00 | 13,158.00 | 12,651.00 | 12,986.00 | +314.00 | +2.48% | 0.00 cr | 12,922.38 | 47.0% | ₹5 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.
