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 | 12,199.00 | 12,348.00 | 12,028.00 | 12,058.00 | −91.00 | −0.75% | 0.02 cr | 12,166.71 | 49.3% | ₹203 cr |
| 03 Sep '26 | 12,190.00 | 12,227.00 | 12,013.00 | 12,149.00 | −9.00 | −0.07% | 0.02 cr | 12,111.06 | 51.6% | ₹264 cr |
| 02 Sep '26 | 12,141.00 | 12,199.00 | 11,951.00 | 12,158.00 | −29.00 | −0.24% | 0.02 cr | 12,093.48 | 48.0% | ₹289 cr |
| 01 Sep '26 | 12,350.00 | 12,353.00 | 11,992.00 | 12,187.00 | −353.00 | −2.81% | 0.02 cr | 12,211.84 | 40.4% | ₹254 cr |
| 31 Aug '26 | 12,196.00 | 12,540.00 | 12,080.00 | 12,540.00 | +350.00 | +2.87% | 0.05 cr | 12,293.87 | 58.3% | ₹599 cr |
| 28 Aug '26 | 11,876.00 | 12,275.00 | 11,876.00 | 12,190.00 | +335.00 | +2.83% | 0.04 cr | 12,150.00 | 35.0% | ₹520 cr |
| 27 Aug '26 | 11,840.00 | 11,916.00 | 11,720.00 | 11,855.00 | +55.00 | +0.47% | 0.02 cr | 11,810.70 | 47.9% | ₹221 cr |
| 26 Aug '26 | 11,749.00 | 12,060.00 | 11,616.00 | 11,800.00 | +71.00 | +0.61% | 0.03 cr | 11,858.24 | 34.2% | ₹345 cr |
| 25 Aug '26 | 11,518.00 | 11,729.00 | 11,355.00 | 11,729.00 | +211.00 | +1.83% | 0.02 cr | 11,505.04 | 38.9% | ₹226 cr |
| 24 Aug '26 | 11,720.00 | 11,898.00 | 11,457.00 | 11,518.00 | −206.00 | −1.76% | 0.02 cr | 11,717.30 | 27.4% | ₹180 cr |
| 21 Aug '26 | 11,850.00 | 11,870.00 | 11,650.00 | 11,724.00 | −102.00 | −0.86% | 0.01 cr | 11,738.57 | 39.6% | ₹129 cr |
| 20 Aug '26 | 11,825.00 | 11,917.00 | 11,680.00 | 11,826.00 | +52.00 | +0.44% | 0.02 cr | 11,848.07 | 40.0% | ₹224 cr |
| 19 Aug '26 | 11,703.00 | 11,854.00 | 11,640.00 | 11,774.00 | +151.00 | +1.30% | 0.02 cr | 11,728.54 | 54.6% | ₹274 cr |
| 18 Aug '26 | 11,751.00 | 11,840.00 | 11,614.00 | 11,623.00 | −166.00 | −1.41% | 0.01 cr | 11,748.18 | 51.9% | ₹131 cr |
| 17 Aug '26 | 11,815.00 | 11,920.00 | 11,742.00 | 11,789.00 | −39.00 | −0.33% | 0.01 cr | 11,837.09 | 43.2% | ₹152 cr |
| 14 Aug '26 | 11,449.00 | 11,850.00 | 11,318.00 | 11,828.00 | +408.00 | +3.57% | 0.03 cr | 11,650.37 | 41.8% | ₹301 cr |
| 13 Aug '26 | 11,650.00 | 11,686.00 | 11,350.00 | 11,420.00 | −259.00 | −2.22% | 0.01 cr | 11,495.57 | 43.2% | ₹134 cr |
| 12 Aug '26 | 11,851.00 | 11,899.00 | 11,532.00 | 11,679.00 | −217.00 | −1.82% | 0.02 cr | 11,696.98 | 54.0% | ₹286 cr |
| 11 Aug '26 | 11,900.00 | 11,968.00 | 11,675.00 | 11,896.00 | +6.00 | +0.05% | 0.02 cr | 11,798.30 | 51.4% | ₹285 cr |
| 10 Aug '26 | 11,805.00 | 11,912.00 | 11,653.00 | 11,890.00 | +85.00 | +0.72% | 0.01 cr | 11,755.64 | 37.5% | ₹144 cr |
| 07 Aug '26 | 11,650.00 | 11,857.00 | 11,572.00 | 11,805.00 | +70.00 | +0.60% | 0.02 cr | 11,714.50 | 37.6% | ₹219 cr |
| 06 Aug '26 | 11,800.00 | 11,898.00 | 11,642.00 | 11,735.00 | −24.00 | −0.20% | 0.02 cr | 11,748.81 | 53.2% | ₹265 cr |
| 05 Aug '26 | 11,650.00 | 11,810.00 | 11,528.00 | 11,759.00 | +159.00 | +1.37% | 0.02 cr | 11,707.15 | 40.4% | ₹279 cr |
| 04 Aug '26 | 11,425.00 | 11,685.00 | 11,425.00 | 11,600.00 | +268.00 | +2.36% | 0.03 cr | 11,579.06 | 31.5% | ₹298 cr |
| 03 Aug '26 | 11,186.00 | 11,484.00 | 11,160.00 | 11,332.00 | +146.00 | +1.31% | 0.02 cr | 11,363.66 | 38.8% | ₹186 cr |
| 31 Jul '26 | 11,100.00 | 11,270.00 | 10,882.00 | 11,186.00 | +50.00 | +0.45% | 0.03 cr | 11,142.27 | 31.7% | ₹328 cr |
| 30 Jul '26 | 11,424.00 | 11,497.00 | 11,082.00 | 11,136.00 | −291.00 | −2.55% | 0.02 cr | 11,276.94 | 33.9% | ₹249 cr |
| 29 Jul '26 | 11,401.00 | 11,695.00 | 11,368.00 | 11,427.00 | +93.00 | +0.82% | 0.03 cr | 11,550.79 | 27.4% | ₹389 cr |
| 28 Jul '26 | 11,181.00 | 11,475.00 | 11,170.00 | 11,334.00 | +245.00 | +2.21% | 0.05 cr | 11,341.95 | 29.2% | ₹533 cr |
| 27 Jul '26 | 10,760.00 | 11,189.00 | 10,665.00 | 11,089.00 | +437.00 | +4.10% | 0.05 cr | 11,050.30 | 23.0% | ₹508 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.
