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 | 23,850.00 | 24,140.00 | 23,780.00 | 23,855.00 | −55.00 | −0.23% | 0.00 cr | 23,976.51 | 54.8% | ₹37 cr |
| 03 Sep '26 | 23,680.00 | 24,050.00 | 23,575.00 | 23,910.00 | +230.00 | +0.97% | 0.00 cr | 23,856.64 | 49.9% | ₹48 cr |
| 02 Sep '26 | 23,450.00 | 23,680.00 | 23,060.00 | 23,680.00 | +190.00 | +0.81% | 0.00 cr | 23,485.29 | 52.3% | ₹41 cr |
| 01 Sep '26 | 23,605.00 | 23,800.00 | 23,310.00 | 23,490.00 | +290.00 | +1.25% | 0.00 cr | 23,529.09 | 41.1% | ₹36 cr |
| 31 Aug '26 | 23,950.00 | 23,990.00 | 23,200.00 | 23,200.00 | −800.00 | −3.33% | 0.00 cr | 23,538.10 | 66.4% | ₹48 cr |
| 28 Aug '26 | 24,480.00 | 24,485.00 | 23,900.00 | 24,000.00 | −480.00 | −1.96% | 0.00 cr | 24,049.70 | 49.5% | ₹48 cr |
| 27 Aug '26 | 24,825.00 | 24,945.00 | 24,425.00 | 24,480.00 | −385.00 | −1.55% | 0.00 cr | 24,581.68 | 46.4% | ₹29 cr |
| 26 Aug '26 | 24,575.00 | 25,255.00 | 24,510.00 | 24,865.00 | +425.00 | +1.74% | 0.01 cr | 24,962.24 | 41.9% | ₹126 cr |
| 25 Aug '26 | 24,045.00 | 24,500.00 | 24,005.00 | 24,440.00 | +420.00 | +1.75% | 0.01 cr | 24,295.55 | 87.4% | ₹306 cr |
| 24 Aug '26 | 24,365.00 | 24,365.00 | 23,880.00 | 24,020.00 | −260.00 | −1.07% | 0.00 cr | 24,101.94 | 51.0% | ₹30 cr |
| 21 Aug '26 | 24,295.00 | 24,355.00 | 24,070.00 | 24,280.00 | −20.00 | −0.08% | 0.00 cr | 24,202.43 | 39.7% | ₹37 cr |
| 20 Aug '26 | 24,700.00 | 24,700.00 | 24,245.00 | 24,300.00 | −40.00 | −0.16% | 0.00 cr | 24,359.82 | 44.0% | ₹46 cr |
| 19 Aug '26 | 24,700.00 | 24,700.00 | 24,150.00 | 24,340.00 | −385.00 | −1.56% | 0.00 cr | 24,298.51 | 43.4% | ₹61 cr |
| 18 Aug '26 | 24,625.00 | 24,935.00 | 24,545.00 | 24,725.00 | +190.00 | +0.77% | 0.00 cr | 24,689.47 | 61.6% | ₹98 cr |
| 17 Aug '26 | 24,790.00 | 24,790.00 | 24,410.00 | 24,535.00 | −260.00 | −1.05% | 0.00 cr | 24,566.81 | 58.0% | ₹52 cr |
| 14 Aug '26 | 25,260.00 | 25,300.00 | 24,600.00 | 24,795.00 | −450.00 | −1.78% | 0.01 cr | 24,768.76 | 57.0% | ₹127 cr |
| 13 Aug '26 | 25,570.00 | 25,575.00 | 25,050.00 | 25,245.00 | −325.00 | −1.27% | 0.00 cr | 25,141.42 | 48.0% | ₹41 cr |
| 12 Aug '26 | 25,470.00 | 25,570.00 | 25,150.00 | 25,570.00 | +60.00 | +0.24% | 0.00 cr | 25,310.08 | 51.4% | ₹50 cr |
| 11 Aug '26 | 26,135.00 | 26,135.00 | 25,450.00 | 25,510.00 | −590.00 | −2.26% | 0.00 cr | 25,614.72 | 40.6% | ₹40 cr |
| 10 Aug '26 | 26,180.00 | 26,355.00 | 25,905.00 | 26,100.00 | +90.00 | +0.35% | 0.00 cr | 26,172.92 | 45.5% | ₹38 cr |
| 07 Aug '26 | 26,355.00 | 26,355.00 | 26,010.00 | 26,010.00 | −235.00 | −0.90% | 0.00 cr | 26,156.91 | 44.1% | ₹28 cr |
| 06 Aug '26 | 26,915.00 | 26,920.00 | 26,170.00 | 26,245.00 | −655.00 | −2.43% | 0.00 cr | 26,386.71 | 52.6% | ₹64 cr |
| 05 Aug '26 | 27,010.00 | 27,550.00 | 26,730.00 | 26,900.00 | +0.00 | +0.00% | 0.00 cr | 27,149.32 | 34.1% | ₹53 cr |
| 04 Aug '26 | 27,000.00 | 27,040.00 | 26,600.00 | 26,900.00 | −100.00 | −0.37% | 0.00 cr | 26,889.89 | 37.4% | ₹47 cr |
| 03 Aug '26 | 26,150.00 | 27,000.00 | 26,110.00 | 27,000.00 | +945.00 | +3.63% | 0.00 cr | 26,724.54 | 35.2% | ₹89 cr |
| 31 Jul '26 | 26,500.00 | 26,590.00 | 25,500.00 | 26,055.00 | −400.00 | −1.51% | 0.01 cr | 26,035.96 | 46.8% | ₹292 cr |
| 30 Jul '26 | 26,705.00 | 26,800.00 | 25,940.00 | 26,455.00 | −370.00 | −1.38% | 0.00 cr | 26,476.30 | 48.8% | ₹28 cr |
| 29 Jul '26 | 26,800.00 | 27,125.00 | 26,700.00 | 26,825.00 | −50.00 | −0.19% | 0.00 cr | 26,821.57 | 47.1% | ₹31 cr |
| 28 Jul '26 | 26,755.00 | 27,050.00 | 26,680.00 | 26,875.00 | +15.00 | +0.06% | 0.00 cr | 26,885.86 | 36.2% | ₹42 cr |
| 27 Jul '26 | 26,960.00 | 27,040.00 | 26,620.00 | 26,860.00 | +120.00 | +0.45% | 0.00 cr | 26,888.31 | 38.0% | ₹33 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.
