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 | 7,725.00 | 7,754.50 | 7,659.00 | 7,667.50 | −57.50 | −0.74% | 0.00 cr | 7,691.10 | 63.3% | ₹16 cr |
| 03 Sep '26 | 7,762.50 | 7,809.00 | 7,700.00 | 7,725.00 | −37.50 | −0.48% | 0.00 cr | 7,756.33 | 54.0% | ₹9 cr |
| 02 Sep '26 | 7,881.50 | 7,885.50 | 7,740.00 | 7,762.50 | −119.00 | −1.51% | 0.00 cr | 7,773.04 | 63.0% | ₹16 cr |
| 01 Sep '26 | 7,920.00 | 7,980.00 | 7,860.50 | 7,881.50 | −98.00 | −1.23% | 0.00 cr | 7,919.89 | 49.0% | ₹11 cr |
| 31 Aug '26 | 8,126.50 | 8,147.00 | 7,970.00 | 7,979.50 | −112.50 | −1.39% | 0.00 cr | 8,038.45 | 50.6% | ₹16 cr |
| 28 Aug '26 | 8,156.00 | 8,165.00 | 8,076.50 | 8,092.00 | −10.50 | −0.13% | 0.00 cr | 8,118.60 | 72.3% | ₹6 cr |
| 27 Aug '26 | 8,125.00 | 8,208.50 | 8,085.00 | 8,102.50 | −34.00 | −0.42% | 0.00 cr | 8,135.91 | 49.3% | ₹6 cr |
| 26 Aug '26 | 8,127.00 | 8,159.00 | 8,066.00 | 8,136.50 | +47.50 | +0.59% | 0.00 cr | 8,117.63 | 47.0% | ₹9 cr |
| 25 Aug '26 | 8,189.00 | 8,189.00 | 8,075.50 | 8,089.00 | −38.50 | −0.47% | 0.00 cr | 8,107.45 | 54.7% | ₹6 cr |
| 24 Aug '26 | 8,189.00 | 8,198.00 | 8,111.50 | 8,127.50 | −61.50 | −0.75% | 0.00 cr | 8,142.95 | 58.5% | ₹11 cr |
| 21 Aug '26 | 8,249.00 | 8,267.00 | 8,177.50 | 8,189.00 | −59.00 | −0.72% | 0.00 cr | 8,206.33 | 71.5% | ₹7 cr |
| 20 Aug '26 | 8,260.00 | 8,309.00 | 8,220.00 | 8,248.00 | +9.00 | +0.11% | 0.00 cr | 8,255.89 | 67.6% | ₹7 cr |
| 19 Aug '26 | 8,330.50 | 8,352.00 | 8,235.00 | 8,239.00 | −78.00 | −0.94% | 0.00 cr | 8,257.64 | 69.4% | ₹7 cr |
| 18 Aug '26 | 8,400.00 | 8,410.00 | 8,300.00 | 8,317.00 | −48.00 | −0.57% | 0.00 cr | 8,334.11 | 43.8% | ₹10 cr |
| 17 Aug '26 | 8,489.00 | 8,489.00 | 8,361.00 | 8,365.00 | −61.50 | −0.73% | 0.00 cr | 8,383.32 | 76.7% | ₹13 cr |
| 14 Aug '26 | 8,487.00 | 8,585.00 | 8,418.00 | 8,426.50 | −60.50 | −0.71% | 0.00 cr | 8,462.85 | 65.5% | ₹6 cr |
| 13 Aug '26 | 8,450.00 | 8,520.00 | 8,405.50 | 8,487.00 | +41.00 | +0.49% | 0.00 cr | 8,471.64 | 54.5% | ₹7 cr |
| 12 Aug '26 | 8,470.00 | 8,470.00 | 8,430.00 | 8,446.00 | −9.00 | −0.11% | 0.00 cr | 8,445.92 | 67.7% | ₹7 cr |
| 11 Aug '26 | 8,482.00 | 8,519.00 | 8,439.00 | 8,455.00 | −27.00 | −0.32% | 0.00 cr | 8,467.61 | 61.3% | ₹10 cr |
| 10 Aug '26 | 8,500.00 | 8,534.00 | 8,462.00 | 8,482.00 | −15.00 | −0.18% | 0.00 cr | 8,497.15 | 56.6% | ₹8 cr |
| 07 Aug '26 | 8,541.00 | 8,550.00 | 8,476.00 | 8,497.00 | +13.00 | +0.15% | 0.00 cr | 8,503.72 | 61.0% | ₹7 cr |
| 06 Aug '26 | 8,484.50 | 8,599.00 | 8,462.00 | 8,484.00 | −0.50 | −0.01% | 0.00 cr | 8,517.11 | 48.4% | ₹15 cr |
| 05 Aug '26 | 8,668.50 | 8,699.00 | 8,430.00 | 8,484.50 | −155.00 | −1.79% | 0.00 cr | 8,536.85 | 62.5% | ₹15 cr |
| 04 Aug '26 | 8,649.00 | 8,737.00 | 8,600.00 | 8,639.50 | −9.50 | −0.11% | 0.00 cr | 8,674.05 | 56.6% | ₹9 cr |
| 03 Aug '26 | 8,644.50 | 8,700.00 | 8,582.00 | 8,649.00 | +55.00 | +0.64% | 0.00 cr | 8,645.01 | 54.7% | ₹14 cr |
| 31 Jul '26 | 8,518.50 | 8,619.50 | 8,419.00 | 8,594.00 | +117.00 | +1.38% | 0.00 cr | 8,548.58 | 52.5% | ₹16 cr |
| 30 Jul '26 | 8,605.00 | 8,645.50 | 8,437.50 | 8,477.00 | −121.50 | −1.41% | 0.01 cr | 8,512.41 | 70.1% | ₹62 cr |
| 29 Jul '26 | 9,000.00 | 9,070.00 | 8,481.00 | 8,598.50 | −374.50 | −4.17% | 0.01 cr | 8,671.48 | 40.6% | ₹99 cr |
| 28 Jul '26 | 9,039.00 | 9,039.00 | 8,916.50 | 8,973.00 | −20.50 | −0.23% | 0.00 cr | 8,972.98 | 71.5% | ₹9 cr |
| 27 Jul '26 | 9,010.00 | 9,031.00 | 8,955.50 | 8,993.50 | +19.00 | +0.21% | 0.00 cr | 8,996.76 | 66.0% | ₹6 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.
