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 | 5,757.50 | 5,780.00 | 5,650.00 | 5,660.00 | −97.50 | −1.69% | 0.00 cr | 5,679.49 | 62.0% | ₹4 cr |
| 03 Sep '26 | 5,680.00 | 5,773.00 | 5,646.00 | 5,757.50 | +88.00 | +1.55% | 0.00 cr | 5,723.88 | 57.8% | ₹4 cr |
| 02 Sep '26 | 5,750.00 | 5,759.50 | 5,662.50 | 5,669.50 | −106.50 | −1.84% | 0.00 cr | 5,696.69 | 58.5% | ₹3 cr |
| 01 Sep '26 | 5,741.00 | 5,825.00 | 5,663.50 | 5,776.00 | +8.00 | +0.14% | 0.00 cr | 5,766.62 | 57.9% | ₹5 cr |
| 31 Aug '26 | 5,641.00 | 5,800.00 | 5,641.00 | 5,768.00 | +97.50 | +1.72% | 0.00 cr | 5,710.38 | 55.7% | ₹12 cr |
| 28 Aug '26 | 5,750.00 | 5,750.00 | 5,640.00 | 5,670.50 | −52.00 | −0.91% | 0.00 cr | 5,679.43 | 62.8% | ₹7 cr |
| 27 Aug '26 | 5,720.00 | 5,781.50 | 5,713.00 | 5,722.50 | −43.50 | −0.75% | 0.00 cr | 5,739.36 | 53.9% | ₹5 cr |
| 26 Aug '26 | 5,833.00 | 5,880.00 | 5,751.00 | 5,766.00 | −67.00 | −1.15% | 0.00 cr | 5,786.95 | 62.4% | ₹8 cr |
| 25 Aug '26 | 5,860.00 | 5,873.50 | 5,806.50 | 5,833.00 | −40.50 | −0.69% | 0.00 cr | 5,833.70 | 50.6% | ₹5 cr |
| 24 Aug '26 | 5,833.50 | 5,919.50 | 5,830.00 | 5,873.50 | +45.00 | +0.77% | 0.00 cr | 5,868.28 | 60.8% | ₹6 cr |
| 21 Aug '26 | 5,820.00 | 5,866.00 | 5,809.50 | 5,828.50 | −4.00 | −0.07% | 0.00 cr | 5,838.95 | 48.8% | ₹4 cr |
| 20 Aug '26 | 5,781.50 | 5,913.00 | 5,780.00 | 5,832.50 | +51.50 | +0.89% | 0.00 cr | 5,822.28 | 56.8% | ₹13 cr |
| 19 Aug '26 | 5,885.00 | 5,886.50 | 5,751.00 | 5,781.00 | −57.00 | −0.98% | 0.00 cr | 5,815.66 | 52.3% | ₹7 cr |
| 18 Aug '26 | 5,836.50 | 5,853.00 | 5,746.50 | 5,838.00 | +1.50 | +0.03% | 0.00 cr | 5,803.16 | 62.6% | ₹8 cr |
| 17 Aug '26 | 5,980.00 | 5,980.00 | 5,815.50 | 5,836.50 | −95.50 | −1.61% | 0.00 cr | 5,870.13 | 56.5% | ₹4 cr |
| 14 Aug '26 | 5,920.00 | 5,985.00 | 5,901.00 | 5,932.00 | +8.50 | +0.14% | 0.00 cr | 5,928.65 | 87.4% | ₹12 cr |
| 13 Aug '26 | 5,950.50 | 5,989.50 | 5,906.00 | 5,923.50 | −27.00 | −0.45% | 0.00 cr | 5,945.35 | 62.1% | ₹3 cr |
| 12 Aug '26 | 6,031.50 | 6,050.00 | 5,937.00 | 5,950.50 | −81.00 | −1.34% | 0.00 cr | 5,978.53 | 65.7% | ₹3 cr |
| 11 Aug '26 | 6,005.00 | 6,059.50 | 5,970.00 | 6,031.50 | +65.50 | +1.10% | 0.00 cr | 6,014.03 | 61.9% | ₹7 cr |
| 10 Aug '26 | 6,161.00 | 6,169.00 | 5,950.00 | 5,966.00 | −178.50 | −2.91% | 0.00 cr | 6,036.43 | 55.6% | ₹9 cr |
| 07 Aug '26 | 6,060.00 | 6,170.00 | 6,009.00 | 6,144.50 | +76.50 | +1.26% | 0.00 cr | 6,100.84 | 53.1% | ₹15 cr |
| 06 Aug '26 | 6,460.00 | 6,670.00 | 5,980.00 | 6,068.00 | −396.50 | −6.13% | 0.01 cr | 6,208.68 | 30.3% | ₹90 cr |
| 05 Aug '26 | 6,500.00 | 6,500.00 | 6,405.50 | 6,464.50 | −18.00 | −0.28% | 0.00 cr | 6,459.41 | 33.6% | ₹6 cr |
| 04 Aug '26 | 6,539.00 | 6,539.00 | 6,440.00 | 6,482.50 | −19.00 | −0.29% | 0.00 cr | 6,481.45 | 61.8% | ₹4 cr |
| 03 Aug '26 | 6,604.50 | 6,699.50 | 6,452.50 | 6,501.50 | −103.00 | −1.56% | 0.00 cr | 6,556.55 | 65.8% | ₹5 cr |
| 31 Jul '26 | 6,500.00 | 6,714.00 | 6,460.00 | 6,604.50 | +102.50 | +1.58% | 0.00 cr | 6,569.69 | 70.2% | ₹7 cr |
| 30 Jul '26 | 6,595.00 | 6,620.00 | 6,436.50 | 6,502.00 | −113.50 | −1.72% | 0.00 cr | 6,493.09 | 73.6% | ₹13 cr |
| 29 Jul '26 | 6,704.50 | 6,730.00 | 6,553.50 | 6,615.50 | −60.00 | −0.90% | 0.00 cr | 6,625.37 | 27.1% | ₹16 cr |
| 28 Jul '26 | 6,755.00 | 6,807.50 | 6,660.00 | 6,675.50 | −108.50 | −1.60% | 0.00 cr | 6,716.10 | 62.5% | ₹5 cr |
| 27 Jul '26 | 6,745.00 | 6,915.00 | 6,730.00 | 6,784.00 | +70.00 | +1.04% | 0.00 cr | 6,814.75 | 48.8% | ₹4 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.
