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 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | −507.50 | −5.76% | 0.16 cr | 8,351.05 | 46.3% | ₹1,303 cr |
| 03 Sep '26 | 8,879.50 | 8,930.00 | 8,787.00 | 8,807.50 | +3.50 | +0.04% | 0.02 cr | 8,853.10 | 48.3% | ₹179 cr |
| 02 Sep '26 | 8,876.50 | 8,933.00 | 8,732.00 | 8,804.00 | −91.50 | −1.03% | 0.04 cr | 8,814.01 | 47.5% | ₹383 cr |
| 01 Sep '26 | 9,200.00 | 9,209.00 | 8,871.00 | 8,895.50 | −549.50 | −5.82% | 0.07 cr | 9,004.96 | 54.7% | ₹588 cr |
| 31 Aug '26 | 9,105.00 | 9,445.00 | 8,990.00 | 9,445.00 | +357.00 | +3.93% | 0.04 cr | 9,167.95 | 59.7% | ₹355 cr |
| 28 Aug '26 | 9,079.00 | 9,103.00 | 9,013.50 | 9,088.00 | +9.00 | +0.10% | 0.03 cr | 9,063.59 | 61.0% | ₹229 cr |
| 27 Aug '26 | 9,148.00 | 9,188.00 | 8,906.00 | 9,079.00 | +19.00 | +0.21% | 0.05 cr | 9,039.45 | 44.6% | ₹432 cr |
| 26 Aug '26 | 9,130.00 | 9,159.00 | 8,984.00 | 9,060.00 | −38.00 | −0.42% | 0.02 cr | 9,076.65 | 46.6% | ₹217 cr |
| 25 Aug '26 | 9,029.50 | 9,119.50 | 8,990.50 | 9,098.00 | +44.00 | +0.49% | 0.03 cr | 9,045.84 | 50.0% | ₹291 cr |
| 24 Aug '26 | 8,989.00 | 9,054.00 | 8,950.50 | 9,054.00 | +88.00 | +0.98% | 0.01 cr | 9,006.91 | 48.6% | ₹129 cr |
| 21 Aug '26 | 9,145.00 | 9,175.00 | 8,956.00 | 8,966.00 | −159.00 | −1.74% | 0.03 cr | 9,015.73 | 53.3% | ₹287 cr |
| 20 Aug '26 | 9,169.00 | 9,180.00 | 9,076.50 | 9,125.00 | −15.00 | −0.16% | 0.03 cr | 9,128.00 | 54.7% | ₹247 cr |
| 19 Aug '26 | 9,105.00 | 9,150.00 | 8,963.50 | 9,140.00 | +1.00 | +0.01% | 0.03 cr | 9,076.27 | 45.3% | ₹303 cr |
| 18 Aug '26 | 9,349.50 | 9,349.50 | 9,049.00 | 9,139.00 | −231.00 | −2.47% | 0.03 cr | 9,176.02 | 47.0% | ₹235 cr |
| 17 Aug '26 | 9,250.00 | 9,395.00 | 9,231.00 | 9,370.00 | +130.00 | +1.41% | 0.02 cr | 9,352.01 | 48.9% | ₹224 cr |
| 14 Aug '26 | 9,297.00 | 9,329.00 | 9,225.00 | 9,240.00 | −57.00 | −0.61% | 0.01 cr | 9,260.84 | 53.0% | ₹119 cr |
| 13 Aug '26 | 9,316.00 | 9,385.00 | 9,280.50 | 9,297.00 | +8.00 | +0.09% | 0.02 cr | 9,329.04 | 56.1% | ₹196 cr |
| 12 Aug '26 | 9,125.00 | 9,289.00 | 9,090.50 | 9,289.00 | +164.00 | +1.80% | 0.03 cr | 9,222.35 | 52.8% | ₹271 cr |
| 11 Aug '26 | 9,275.00 | 9,319.50 | 9,025.00 | 9,125.00 | −150.00 | −1.62% | 0.04 cr | 9,090.83 | 48.2% | ₹325 cr |
| 10 Aug '26 | 9,224.50 | 9,320.00 | 9,224.50 | 9,275.00 | +57.00 | +0.62% | 0.02 cr | 9,291.01 | 59.5% | ₹162 cr |
| 07 Aug '26 | 9,315.00 | 9,315.00 | 9,182.00 | 9,218.00 | −97.00 | −1.04% | 0.02 cr | 9,241.32 | 60.6% | ₹183 cr |
| 06 Aug '26 | 9,200.00 | 9,315.00 | 9,170.50 | 9,315.00 | +115.00 | +1.25% | 0.02 cr | 9,267.32 | 52.2% | ₹205 cr |
| 05 Aug '26 | 9,200.00 | 9,305.00 | 9,179.00 | 9,200.00 | +24.00 | +0.26% | 0.02 cr | 9,240.27 | 40.3% | ₹192 cr |
| 04 Aug '26 | 9,084.00 | 9,215.00 | 9,070.00 | 9,176.00 | +142.00 | +1.57% | 0.03 cr | 9,164.86 | 44.4% | ₹292 cr |
| 03 Aug '26 | 9,120.00 | 9,150.00 | 9,001.00 | 9,034.00 | −72.50 | −0.80% | 0.02 cr | 9,068.90 | 52.4% | ₹140 cr |
| 31 Jul '26 | 8,924.00 | 9,135.50 | 8,924.00 | 9,106.50 | +210.50 | +2.37% | 0.03 cr | 9,082.57 | 51.4% | ₹257 cr |
| 30 Jul '26 | 9,047.00 | 9,065.00 | 8,855.00 | 8,896.00 | −151.00 | −1.67% | 0.04 cr | 8,917.36 | 60.8% | ₹327 cr |
| 29 Jul '26 | 9,155.00 | 9,169.50 | 8,975.00 | 9,047.00 | −74.50 | −0.82% | 0.02 cr | 9,045.40 | 45.2% | ₹211 cr |
| 28 Jul '26 | 9,061.00 | 9,143.50 | 9,001.00 | 9,121.50 | +111.50 | +1.24% | 0.04 cr | 9,095.78 | 58.9% | ₹402 cr |
| 27 Jul '26 | 8,956.00 | 9,050.00 | 8,956.00 | 9,010.00 | +102.50 | +1.15% | 0.02 cr | 9,016.80 | 49.1% | ₹209 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.
