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 | 23,095.00 | 23,095.00 | 22,550.00 | 22,660.00 | −230.00 | −1.00% | 0.00 cr | 22,798.95 | 58.0% | ₹48 cr |
| 03 Sep '26 | 23,075.00 | 23,295.00 | 22,810.00 | 22,890.00 | −70.00 | −0.30% | 0.00 cr | 22,973.83 | 55.3% | ₹75 cr |
| 02 Sep '26 | 23,045.00 | 23,320.00 | 22,880.00 | 22,960.00 | −65.00 | −0.28% | 0.00 cr | 23,039.12 | 50.2% | ₹91 cr |
| 01 Sep '26 | 23,010.00 | 23,185.00 | 22,710.00 | 23,025.00 | +15.00 | +0.07% | 0.00 cr | 22,978.80 | 45.6% | ₹70 cr |
| 31 Aug '26 | 23,265.00 | 23,332.00 | 22,824.00 | 23,010.00 | −195.00 | −0.84% | 0.00 cr | 23,026.68 | 52.2% | ₹95 cr |
| 28 Aug '26 | 23,500.00 | 23,876.00 | 23,100.00 | 23,205.00 | −291.00 | −1.24% | 0.00 cr | 23,409.43 | 42.6% | ₹91 cr |
| 27 Aug '26 | 23,545.00 | 23,730.00 | 23,350.00 | 23,496.00 | −49.00 | −0.21% | 0.00 cr | 23,533.44 | 48.1% | ₹89 cr |
| 26 Aug '26 | 23,070.00 | 23,669.00 | 22,978.00 | 23,545.00 | +597.00 | +2.60% | 0.00 cr | 23,443.37 | 50.1% | ₹110 cr |
| 25 Aug '26 | 22,905.00 | 23,044.00 | 22,637.00 | 22,948.00 | +43.00 | +0.19% | 0.00 cr | 22,931.99 | 46.9% | ₹86 cr |
| 24 Aug '26 | 23,399.00 | 23,399.00 | 22,834.00 | 22,905.00 | −396.00 | −1.70% | 0.00 cr | 23,038.59 | 44.6% | ₹74 cr |
| 21 Aug '26 | 23,669.00 | 23,669.00 | 23,180.00 | 23,301.00 | −267.00 | −1.13% | 0.00 cr | 23,381.10 | 48.2% | ₹68 cr |
| 20 Aug '26 | 23,154.00 | 23,735.00 | 23,154.00 | 23,568.00 | +278.00 | +1.19% | 0.01 cr | 23,572.81 | 46.5% | ₹118 cr |
| 19 Aug '26 | 23,399.00 | 23,435.00 | 23,002.00 | 23,290.00 | −80.00 | −0.34% | 0.00 cr | 23,189.64 | 43.3% | ₹77 cr |
| 18 Aug '26 | 23,670.00 | 23,881.00 | 23,264.00 | 23,370.00 | −291.00 | −1.23% | 0.01 cr | 23,490.42 | 43.0% | ₹130 cr |
| 17 Aug '26 | 23,300.00 | 23,843.00 | 22,971.00 | 23,661.00 | +341.00 | +1.46% | 0.01 cr | 23,612.13 | 46.3% | ₹222 cr |
| 14 Aug '26 | 23,100.00 | 23,650.00 | 23,030.00 | 23,320.00 | +113.00 | +0.49% | 0.01 cr | 23,386.31 | 41.8% | ₹196 cr |
| 13 Aug '26 | 22,723.00 | 23,250.00 | 22,527.00 | 23,207.00 | +697.00 | +3.10% | 0.01 cr | 22,918.65 | 47.7% | ₹221 cr |
| 12 Aug '26 | 22,988.00 | 23,100.00 | 22,419.00 | 22,510.00 | −445.00 | −1.94% | 0.01 cr | 22,710.18 | 49.9% | ₹121 cr |
| 11 Aug '26 | 22,300.00 | 23,123.00 | 22,281.00 | 22,955.00 | +739.00 | +3.33% | 0.01 cr | 22,767.65 | 37.6% | ₹239 cr |
| 10 Aug '26 | 22,915.00 | 23,054.00 | 22,123.00 | 22,216.00 | −639.00 | −2.80% | 0.01 cr | 22,387.49 | 37.4% | ₹198 cr |
| 07 Aug '26 | 21,611.00 | 23,500.00 | 21,601.00 | 22,855.00 | +1,312.00 | +6.09% | 0.03 cr | 22,315.18 | 22.1% | ₹700 cr |
| 06 Aug '26 | 21,800.00 | 22,490.00 | 21,000.00 | 21,543.00 | +1,587.00 | +7.95% | 0.09 cr | 21,671.67 | 19.4% | ₹2,014 cr |
| 05 Aug '26 | 19,500.00 | 20,099.00 | 19,431.00 | 19,956.00 | +683.00 | +3.54% | 0.01 cr | 19,845.28 | 44.6% | ₹119 cr |
| 04 Aug '26 | 19,650.00 | 19,780.00 | 19,155.00 | 19,273.00 | −402.00 | −2.04% | 0.00 cr | 19,430.88 | 47.2% | ₹69 cr |
| 03 Aug '26 | 19,149.00 | 19,912.00 | 19,005.00 | 19,675.00 | +632.00 | +3.32% | 0.00 cr | 19,662.83 | 38.9% | ₹91 cr |
| 31 Jul '26 | 19,176.00 | 19,389.00 | 18,808.00 | 19,043.00 | −159.00 | −0.83% | 0.01 cr | 19,075.39 | 52.3% | ₹103 cr |
| 30 Jul '26 | 19,676.00 | 19,676.00 | 18,951.00 | 19,202.00 | −495.00 | −2.51% | 0.01 cr | 19,213.28 | 48.3% | ₹107 cr |
| 29 Jul '26 | 18,960.00 | 19,815.00 | 18,882.00 | 19,697.00 | +826.00 | +4.38% | 0.00 cr | 19,411.17 | 49.9% | ₹80 cr |
| 28 Jul '26 | 18,978.00 | 19,117.00 | 18,674.00 | 18,871.00 | −123.00 | −0.65% | 0.00 cr | 18,864.65 | 55.9% | ₹29 cr |
| 27 Jul '26 | 18,600.00 | 19,145.00 | 18,471.00 | 18,994.00 | +448.00 | +2.42% | 0.00 cr | 18,926.89 | 41.6% | ₹53 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.
