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 | 8,700.00 | 8,700.00 | 8,512.00 | 8,557.50 | −139.50 | −1.60% | 0.01 cr | 8,585.95 | 56.9% | ₹113 cr |
| 03 Sep '26 | 8,552.50 | 8,718.00 | 8,500.00 | 8,697.00 | +154.50 | +1.81% | 0.01 cr | 8,615.79 | 54.1% | ₹123 cr |
| 02 Sep '26 | 8,605.00 | 8,645.00 | 8,275.50 | 8,542.50 | −93.50 | −1.08% | 0.02 cr | 8,458.50 | 47.7% | ₹184 cr |
| 01 Sep '26 | 8,688.00 | 8,700.00 | 8,597.50 | 8,636.00 | −39.50 | −0.46% | 0.01 cr | 8,638.60 | 61.6% | ₹64 cr |
| 31 Aug '26 | 8,517.50 | 8,740.00 | 8,435.50 | 8,675.50 | +158.00 | +1.86% | 0.02 cr | 8,632.52 | 46.9% | ₹187 cr |
| 28 Aug '26 | 8,589.00 | 8,591.00 | 8,470.50 | 8,517.50 | −50.00 | −0.58% | 0.01 cr | 8,519.60 | 55.1% | ₹66 cr |
| 27 Aug '26 | 8,590.00 | 8,625.00 | 8,428.00 | 8,567.50 | +14.50 | +0.17% | 0.02 cr | 8,540.84 | 50.1% | ₹138 cr |
| 26 Aug '26 | 8,249.50 | 8,620.00 | 8,230.00 | 8,553.00 | +344.00 | +4.19% | 0.02 cr | 8,456.91 | 49.5% | ₹156 cr |
| 25 Aug '26 | 8,219.00 | 8,222.50 | 8,090.00 | 8,209.00 | +22.00 | +0.27% | 0.01 cr | 8,150.46 | 55.2% | ₹69 cr |
| 24 Aug '26 | 8,247.50 | 8,338.00 | 8,150.00 | 8,187.00 | −19.50 | −0.24% | 0.01 cr | 8,239.48 | 45.8% | ₹77 cr |
| 21 Aug '26 | 8,301.50 | 8,425.00 | 8,140.50 | 8,206.50 | −49.50 | −0.60% | 0.01 cr | 8,247.78 | 48.6% | ₹112 cr |
| 20 Aug '26 | 8,300.00 | 8,395.00 | 8,222.00 | 8,256.00 | −21.50 | −0.26% | 0.01 cr | 8,285.46 | 46.7% | ₹49 cr |
| 19 Aug '26 | 8,260.50 | 8,318.00 | 8,198.00 | 8,277.50 | +22.50 | +0.27% | 0.01 cr | 8,253.33 | 58.6% | ₹99 cr |
| 18 Aug '26 | 8,155.00 | 8,300.00 | 8,151.00 | 8,255.00 | +104.00 | +1.28% | 0.01 cr | 8,247.81 | 56.8% | ₹88 cr |
| 17 Aug '26 | 8,255.00 | 8,288.50 | 8,110.00 | 8,151.00 | −84.00 | −1.02% | 0.01 cr | 8,187.69 | 54.7% | ₹101 cr |
| 14 Aug '26 | 8,340.00 | 8,345.50 | 8,213.00 | 8,235.00 | −59.00 | −0.71% | 0.01 cr | 8,262.71 | 50.9% | ₹59 cr |
| 13 Aug '26 | 8,356.50 | 8,451.00 | 8,257.00 | 8,294.00 | −62.50 | −0.75% | 0.01 cr | 8,328.76 | 50.8% | ₹109 cr |
| 12 Aug '26 | 8,200.00 | 8,444.00 | 8,125.50 | 8,356.50 | +200.50 | +2.46% | 0.03 cr | 8,350.91 | 37.0% | ₹243 cr |
| 11 Aug '26 | 8,204.00 | 8,354.00 | 8,136.50 | 8,156.00 | −40.50 | −0.49% | 0.02 cr | 8,237.38 | 44.6% | ₹196 cr |
| 10 Aug '26 | 8,270.00 | 8,308.00 | 8,175.00 | 8,196.50 | −74.50 | −0.90% | 0.02 cr | 8,211.08 | 55.5% | ₹157 cr |
| 07 Aug '26 | 8,520.50 | 8,650.00 | 8,225.00 | 8,271.00 | −379.00 | −4.38% | 0.06 cr | 8,390.90 | 34.1% | ₹495 cr |
| 06 Aug '26 | 7,950.00 | 8,775.50 | 7,834.50 | 8,650.00 | +1,040.50 | +13.67% | 0.39 cr | 8,343.52 | 14.8% | ₹3,215 cr |
| 05 Aug '26 | 7,690.00 | 7,729.00 | 7,551.00 | 7,609.50 | −19.50 | −0.26% | 0.01 cr | 7,630.20 | 54.7% | ₹104 cr |
| 04 Aug '26 | 7,595.00 | 7,753.50 | 7,557.50 | 7,629.00 | +74.00 | +0.98% | 0.02 cr | 7,650.30 | 48.5% | ₹151 cr |
| 03 Aug '26 | 7,650.00 | 7,703.50 | 7,510.00 | 7,555.00 | −12.50 | −0.17% | 0.01 cr | 7,625.16 | 57.5% | ₹74 cr |
| 31 Jul '26 | 7,474.00 | 7,655.00 | 7,473.50 | 7,567.50 | +181.00 | +2.45% | 0.02 cr | 7,550.92 | 52.9% | ₹147 cr |
| 30 Jul '26 | 7,571.00 | 7,571.00 | 7,368.00 | 7,386.50 | −208.00 | −2.74% | 0.02 cr | 7,421.64 | 67.8% | ₹121 cr |
| 29 Jul '26 | 7,598.00 | 7,634.50 | 7,519.00 | 7,594.50 | +82.00 | +1.09% | 0.01 cr | 7,586.60 | 69.3% | ₹79 cr |
| 28 Jul '26 | 7,690.00 | 7,723.00 | 7,478.50 | 7,512.50 | −198.50 | −2.57% | 0.01 cr | 7,555.96 | 66.7% | ₹77 cr |
| 27 Jul '26 | 7,600.00 | 7,749.00 | 7,578.00 | 7,711.00 | +191.00 | +2.54% | 0.01 cr | 7,678.65 | 57.1% | ₹112 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.
