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 | 12,880.00 | 12,880.00 | 12,656.00 | 12,694.00 | −163.00 | −1.27% | 0.03 cr | 12,728.92 | 56.5% | ₹411 cr |
| 03 Sep '26 | 12,853.00 | 12,927.00 | 12,780.00 | 12,857.00 | +8.00 | +0.06% | 0.04 cr | 12,866.77 | 46.7% | ₹467 cr |
| 02 Sep '26 | 12,763.00 | 12,888.00 | 12,640.00 | 12,849.00 | −101.00 | −0.78% | 0.06 cr | 12,728.06 | 59.1% | ₹782 cr |
| 01 Sep '26 | 13,540.00 | 13,540.00 | 12,851.00 | 12,950.00 | −597.00 | −4.41% | 0.09 cr | 13,035.49 | 53.2% | ₹1,194 cr |
| 31 Aug '26 | 13,375.00 | 13,547.00 | 13,268.00 | 13,547.00 | +171.00 | +1.28% | 0.04 cr | 13,410.78 | 67.5% | ₹594 cr |
| 28 Aug '26 | 13,500.00 | 13,525.00 | 13,318.00 | 13,376.00 | −64.00 | −0.48% | 0.03 cr | 13,412.08 | 56.6% | ₹372 cr |
| 27 Aug '26 | 13,520.00 | 13,580.00 | 13,404.00 | 13,440.00 | −80.00 | −0.59% | 0.03 cr | 13,450.88 | 56.0% | ₹424 cr |
| 26 Aug '26 | 13,750.00 | 13,750.00 | 13,514.00 | 13,520.00 | −158.00 | −1.16% | 0.02 cr | 13,606.19 | 59.9% | ₹268 cr |
| 25 Aug '26 | 13,609.00 | 13,678.00 | 13,450.00 | 13,678.00 | +58.00 | +0.43% | 0.03 cr | 13,543.56 | 49.4% | ₹401 cr |
| 24 Aug '26 | 13,623.00 | 13,694.00 | 13,505.00 | 13,620.00 | +55.00 | +0.41% | 0.02 cr | 13,559.44 | 55.7% | ₹313 cr |
| 21 Aug '26 | 13,809.00 | 13,809.00 | 13,565.00 | 13,565.00 | −244.00 | −1.77% | 0.02 cr | 13,653.06 | 56.2% | ₹307 cr |
| 20 Aug '26 | 13,758.00 | 13,826.00 | 13,681.00 | 13,809.00 | +119.00 | +0.87% | 0.02 cr | 13,775.52 | 48.8% | ₹257 cr |
| 19 Aug '26 | 13,744.00 | 13,745.00 | 13,628.00 | 13,690.00 | −1.00 | −0.01% | 0.02 cr | 13,674.73 | 50.1% | ₹240 cr |
| 18 Aug '26 | 13,762.00 | 13,890.00 | 13,691.00 | 13,691.00 | −69.00 | −0.50% | 0.03 cr | 13,788.12 | 52.5% | ₹369 cr |
| 17 Aug '26 | 13,834.00 | 13,920.00 | 13,760.00 | 13,760.00 | −74.00 | −0.53% | 0.02 cr | 13,861.51 | 48.3% | ₹245 cr |
| 14 Aug '26 | 13,905.00 | 13,943.00 | 13,760.00 | 13,834.00 | −71.00 | −0.51% | 0.02 cr | 13,872.80 | 45.0% | ₹301 cr |
| 13 Aug '26 | 13,884.00 | 13,938.00 | 13,825.00 | 13,905.00 | +30.00 | +0.22% | 0.02 cr | 13,885.45 | 49.8% | ₹306 cr |
| 12 Aug '26 | 13,990.00 | 14,067.00 | 13,875.00 | 13,875.00 | −115.00 | −0.82% | 0.04 cr | 13,965.20 | 64.1% | ₹495 cr |
| 11 Aug '26 | 14,120.00 | 14,175.00 | 13,980.00 | 13,990.00 | −107.00 | −0.76% | 0.03 cr | 14,085.88 | 60.3% | ₹472 cr |
| 10 Aug '26 | 14,039.00 | 14,119.00 | 13,954.00 | 14,097.00 | +60.00 | +0.43% | 0.03 cr | 14,083.01 | 63.0% | ₹422 cr |
| 07 Aug '26 | 13,811.00 | 14,038.00 | 13,811.00 | 14,037.00 | −43.00 | −0.31% | 0.03 cr | 13,968.45 | 53.0% | ₹453 cr |
| 06 Aug '26 | 14,181.00 | 14,181.00 | 13,985.00 | 14,080.00 | −110.00 | −0.78% | 0.03 cr | 14,060.19 | 52.8% | ₹469 cr |
| 05 Aug '26 | 14,240.00 | 14,249.00 | 14,089.00 | 14,190.00 | +22.00 | +0.16% | 0.03 cr | 14,150.76 | 52.5% | ₹442 cr |
| 04 Aug '26 | 14,124.00 | 14,254.00 | 14,015.00 | 14,168.00 | +18.00 | +0.13% | 0.06 cr | 14,135.21 | 56.3% | ₹876 cr |
| 03 Aug '26 | 14,300.00 | 14,440.00 | 13,901.00 | 14,150.00 | −84.00 | −0.59% | 0.10 cr | 14,114.71 | 47.8% | ₹1,357 cr |
| 31 Jul '26 | 14,250.00 | 14,348.00 | 14,124.00 | 14,234.00 | +46.00 | +0.32% | 0.05 cr | 14,232.55 | 43.2% | ₹762 cr |
| 30 Jul '26 | 13,939.00 | 14,250.00 | 13,825.00 | 14,188.00 | +240.00 | +1.72% | 0.06 cr | 13,998.77 | 52.4% | ₹876 cr |
| 29 Jul '26 | 13,780.00 | 13,980.00 | 13,720.00 | 13,948.00 | +146.00 | +1.06% | 0.05 cr | 13,882.52 | 67.2% | ₹716 cr |
| 28 Jul '26 | 13,729.00 | 13,848.00 | 13,669.00 | 13,802.00 | +72.00 | +0.52% | 0.05 cr | 13,778.84 | 64.5% | ₹663 cr |
| 27 Jul '26 | 13,579.00 | 13,760.00 | 13,501.00 | 13,730.00 | +288.00 | +2.14% | 0.03 cr | 13,647.89 | 54.6% | ₹455 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.
