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 | 23,705.00 | 24,125.00 | 23,410.00 | 23,830.00 | +10.00 | +0.04% | 0.01 cr | 23,836.39 | 39.0% | ₹156 cr |
| 03 Sep '26 | 22,715.00 | 24,000.00 | 22,550.00 | 23,820.00 | +1,105.00 | +4.86% | 0.01 cr | 23,460.84 | 29.4% | ₹189 cr |
| 02 Sep '26 | 22,685.00 | 22,980.00 | 22,335.00 | 22,715.00 | −40.00 | −0.18% | 0.00 cr | 22,720.58 | 26.9% | ₹77 cr |
| 01 Sep '26 | 21,860.00 | 22,945.00 | 21,835.00 | 22,755.00 | +641.00 | +2.90% | 0.01 cr | 22,531.51 | 26.6% | ₹127 cr |
| 31 Aug '26 | 21,920.00 | 22,795.00 | 21,550.00 | 22,114.00 | +4.00 | +0.02% | 0.01 cr | 22,180.58 | 22.8% | ₹178 cr |
| 28 Aug '26 | 20,625.00 | 22,215.00 | 20,622.00 | 22,110.00 | +1,488.00 | +7.22% | 0.01 cr | 21,779.11 | 24.9% | ₹218 cr |
| 27 Aug '26 | 20,801.00 | 20,888.00 | 20,429.00 | 20,622.00 | −297.00 | −1.42% | 0.00 cr | 20,638.30 | 32.1% | ₹34 cr |
| 26 Aug '26 | 21,158.00 | 21,768.00 | 20,788.00 | 20,919.00 | −197.00 | −0.93% | 0.00 cr | 21,323.25 | 30.3% | ₹67 cr |
| 25 Aug '26 | 21,612.00 | 21,742.00 | 21,000.00 | 21,116.00 | −556.00 | −2.57% | 0.00 cr | 21,344.49 | 31.2% | ₹57 cr |
| 24 Aug '26 | 20,500.00 | 21,800.00 | 20,500.00 | 21,672.00 | +1,043.00 | +5.06% | 0.01 cr | 21,255.34 | 25.4% | ₹165 cr |
| 21 Aug '26 | 19,670.00 | 20,789.00 | 19,501.00 | 20,629.00 | +1,006.00 | +5.13% | 0.00 cr | 20,306.79 | 41.1% | ₹98 cr |
| 20 Aug '26 | 19,540.00 | 19,796.00 | 19,500.00 | 19,623.00 | +148.00 | +0.76% | 0.00 cr | 19,652.36 | 40.8% | ₹28 cr |
| 19 Aug '26 | 19,602.00 | 19,743.00 | 19,134.00 | 19,475.00 | −316.00 | −1.60% | 0.00 cr | 19,407.57 | 33.7% | ₹73 cr |
| 18 Aug '26 | 20,451.00 | 20,453.00 | 19,549.00 | 19,791.00 | −793.00 | −3.85% | 0.01 cr | 19,876.33 | 27.9% | ₹129 cr |
| 17 Aug '26 | 19,319.00 | 20,750.00 | 19,067.00 | 20,584.00 | +1,534.00 | +8.05% | 0.03 cr | 20,141.52 | 15.9% | ₹572 cr |
| 14 Aug '26 | 19,235.00 | 19,328.00 | 18,921.00 | 19,050.00 | −117.00 | −0.61% | 0.00 cr | 19,022.84 | 55.9% | ₹30 cr |
| 13 Aug '26 | 19,000.00 | 19,243.00 | 18,871.00 | 19,167.00 | +272.00 | +1.44% | 0.00 cr | 19,077.46 | 51.8% | ₹14 cr |
| 12 Aug '26 | 18,898.00 | 19,063.00 | 18,720.00 | 18,895.00 | −11.00 | −0.06% | 0.00 cr | 18,880.97 | 37.7% | ₹13 cr |
| 11 Aug '26 | 19,370.00 | 19,520.00 | 18,822.00 | 18,906.00 | −464.00 | −2.40% | 0.00 cr | 19,138.77 | 53.2% | ₹18 cr |
| 10 Aug '26 | 19,299.00 | 19,498.00 | 18,944.00 | 19,370.00 | +294.00 | +1.54% | 0.00 cr | 19,313.54 | 42.9% | ₹35 cr |
| 07 Aug '26 | 18,250.00 | 19,400.00 | 18,250.00 | 19,076.00 | +855.00 | +4.69% | 0.01 cr | 19,090.46 | 28.8% | ₹174 cr |
| 06 Aug '26 | 18,110.00 | 18,540.00 | 17,973.00 | 18,221.00 | +129.00 | +0.71% | 0.00 cr | 18,337.89 | 34.4% | ₹47 cr |
| 05 Aug '26 | 18,099.00 | 18,199.00 | 18,012.00 | 18,092.00 | −7.00 | −0.04% | 0.00 cr | 18,090.41 | 48.9% | ₹8 cr |
| 04 Aug '26 | 18,100.00 | 18,340.00 | 17,941.00 | 18,099.00 | +118.00 | +0.66% | 0.00 cr | 18,162.04 | 47.7% | ₹15 cr |
| 03 Aug '26 | 17,776.00 | 18,041.00 | 17,776.00 | 17,981.00 | +244.00 | +1.38% | 0.00 cr | 17,907.74 | 59.9% | ₹14 cr |
| 31 Jul '26 | 17,815.00 | 18,000.00 | 17,661.00 | 17,737.00 | −58.00 | −0.33% | 0.00 cr | 17,808.96 | 61.3% | ₹17 cr |
| 30 Jul '26 | 17,925.00 | 17,964.00 | 17,712.00 | 17,795.00 | −176.00 | −0.98% | 0.00 cr | 17,804.60 | 52.4% | ₹11 cr |
| 29 Jul '26 | 17,874.00 | 18,149.00 | 17,841.00 | 17,971.00 | +97.00 | +0.54% | 0.00 cr | 17,982.30 | 36.0% | ₹19 cr |
| 28 Jul '26 | 17,854.00 | 17,970.00 | 17,790.00 | 17,874.00 | −49.00 | −0.27% | 0.00 cr | 17,871.81 | 54.5% | ₹13 cr |
| 27 Jul '26 | 17,832.00 | 18,250.00 | 17,732.00 | 17,923.00 | +191.00 | +1.08% | 0.00 cr | 18,020.02 | 36.6% | ₹27 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.
