End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 6,930.00 | 7,161.00 | 6,850.00 | 7,161.00 | +341.00 | +5.00% | 0.02 cr | 7,099.09 | ₹158 cr |
| 03 Sep '26 | 6,869.50 | 6,945.00 | 6,775.00 | 6,820.00 | −52.00 | −0.76% | 0.00 cr | 6,823.83 | ₹31 cr |
| 02 Sep '26 | 6,880.00 | 6,890.00 | 6,611.50 | 6,872.00 | −74.50 | −1.07% | 0.01 cr | 6,781.86 | ₹66 cr |
| 01 Sep '26 | 6,911.00 | 7,023.50 | 6,750.00 | 6,946.50 | −97.00 | −1.38% | 0.01 cr | 6,903.87 | ₹67 cr |
| 31 Aug '26 | 6,950.00 | 7,074.00 | 6,800.00 | 7,043.50 | +46.50 | +0.66% | 0.01 cr | 7,007.65 | ₹72 cr |
| 28 Aug '26 | 7,081.00 | 7,100.00 | 6,950.00 | 6,997.00 | −84.50 | −1.19% | 0.01 cr | 7,026.65 | ₹49 cr |
| 27 Aug '26 | 7,111.00 | 7,127.00 | 7,000.00 | 7,081.50 | −0.50 | −0.01% | 0.01 cr | 7,077.11 | ₹71 cr |
| 26 Aug '26 | 7,050.00 | 7,135.00 | 6,956.00 | 7,082.00 | +153.50 | +2.22% | 0.01 cr | 7,057.20 | ₹59 cr |
| 25 Aug '26 | 6,834.50 | 6,970.00 | 6,730.50 | 6,928.50 | +116.50 | +1.71% | 0.01 cr | 6,859.74 | ₹38 cr |
| 24 Aug '26 | 6,962.50 | 7,029.50 | 6,798.00 | 6,812.00 | −217.50 | −3.09% | 0.01 cr | 6,860.43 | ₹50 cr |
| 21 Aug '26 | 7,036.50 | 7,123.00 | 7,003.00 | 7,029.50 | −84.00 | −1.18% | 0.01 cr | 7,048.63 | ₹36 cr |
| 20 Aug '26 | 7,040.00 | 7,148.00 | 6,800.00 | 7,113.50 | +195.00 | +2.82% | 0.01 cr | 7,031.98 | ₹62 cr |
| 19 Aug '26 | 6,989.50 | 7,077.00 | 6,901.00 | 6,918.50 | −213.50 | −2.99% | 0.01 cr | 6,944.03 | ₹55 cr |
| 18 Aug '26 | 7,051.00 | 7,195.00 | 6,930.00 | 7,132.00 | +75.00 | +1.06% | 0.01 cr | 7,142.31 | ₹83 cr |
| 17 Aug '26 | 7,100.00 | 7,198.50 | 6,900.00 | 7,057.00 | +1.00 | +0.01% | 0.01 cr | 7,092.04 | ₹47 cr |
| 14 Aug '26 | 7,268.00 | 7,268.00 | 7,020.00 | 7,056.00 | −178.00 | −2.46% | 0.01 cr | 7,089.16 | ₹39 cr |
| 13 Aug '26 | 7,311.50 | 7,388.00 | 7,165.00 | 7,234.00 | +122.50 | +1.72% | 0.01 cr | 7,305.69 | ₹102 cr |
| 12 Aug '26 | 6,748.00 | 7,199.00 | 6,733.00 | 7,111.50 | +218.50 | +3.17% | 0.02 cr | 6,986.29 | ₹152 cr |
| 11 Aug '26 | 6,890.00 | 6,969.00 | 6,712.00 | 6,893.00 | −47.00 | −0.68% | 0.01 cr | 6,814.81 | ₹76 cr |
| 10 Aug '26 | 6,940.00 | 7,000.00 | 6,751.50 | 6,940.00 | −145.50 | −2.05% | 0.01 cr | 6,873.58 | ₹102 cr |
| 07 Aug '26 | 6,976.00 | 7,100.00 | 6,611.50 | 7,085.50 | +126.50 | +1.82% | 0.03 cr | 6,860.08 | ₹221 cr |
| 06 Aug '26 | 6,959.00 | 6,959.00 | 6,700.00 | 6,959.00 | +331.00 | +4.99% | 0.03 cr | 6,943.39 | ₹240 cr |
| 05 Aug '26 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | +315.50 | +5.00% | 0.02 cr | 6,628.00 | ₹157 cr |
| 04 Aug '26 | 6,312.50 | 6,312.50 | 6,312.50 | 6,312.50 | +300.50 | +5.00% | 0.01 cr | 6,312.50 | ₹38 cr |
| 03 Aug '26 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | +286.00 | +4.99% | 0.01 cr | 6,012.00 | ₹45 cr |
| 31 Jul '26 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | +272.50 | +5.00% | 0.01 cr | 5,726.00 | ₹62 cr |
| 30 Jul '26 | 5,277.00 | 5,453.50 | 5,256.00 | 5,453.50 | +259.50 | +5.00% | 0.08 cr | 5,425.96 | ₹447 cr |
| 29 Jul '26 | 5,270.00 | 5,467.00 | 5,194.00 | 5,194.00 | −273.00 | −4.99% | 0.05 cr | 5,211.54 | ₹240 cr |
| 28 Jul '26 | 5,760.00 | 5,788.00 | 5,467.00 | 5,467.00 | −287.50 | −5.00% | 0.01 cr | 5,524.17 | ₹76 cr |
| 27 Jul '26 | 5,741.50 | 5,798.00 | 5,520.00 | 5,754.50 | −50.50 | −0.87% | 0.02 cr | 5,618.36 | ₹86 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.
