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 | 21,500.00 | 21,695.00 | 21,345.00 | 21,445.00 | −55.00 | −0.26% | 0.01 cr | 21,525.90 | 40.1% | ₹274 cr |
| 03 Sep '26 | 20,635.00 | 21,645.00 | 20,630.00 | 21,500.00 | +900.00 | +4.37% | 0.05 cr | 21,421.00 | 37.9% | ₹1,032 cr |
| 02 Sep '26 | 19,970.00 | 20,610.00 | 19,810.00 | 20,600.00 | +540.00 | +2.69% | 0.01 cr | 20,265.79 | 43.0% | ₹282 cr |
| 01 Sep '26 | 20,250.00 | 20,270.00 | 19,930.00 | 20,060.00 | −48.00 | −0.24% | 0.01 cr | 20,085.88 | 47.5% | ₹189 cr |
| 31 Aug '26 | 20,400.00 | 20,400.00 | 19,959.00 | 20,108.00 | −292.00 | −1.43% | 0.01 cr | 20,189.62 | 49.7% | ₹204 cr |
| 28 Aug '26 | 20,645.00 | 20,672.00 | 20,247.00 | 20,400.00 | −180.00 | −0.87% | 0.01 cr | 20,488.06 | 48.7% | ₹264 cr |
| 27 Aug '26 | 20,097.00 | 20,649.00 | 20,082.00 | 20,580.00 | +483.00 | +2.40% | 0.02 cr | 20,450.73 | 32.8% | ₹394 cr |
| 26 Aug '26 | 19,780.00 | 20,276.00 | 19,770.00 | 20,097.00 | +297.00 | +1.50% | 0.01 cr | 20,052.09 | 43.7% | ₹195 cr |
| 25 Aug '26 | 19,925.00 | 19,925.00 | 19,665.00 | 19,800.00 | −125.00 | −0.63% | 0.01 cr | 19,771.66 | 31.8% | ₹114 cr |
| 24 Aug '26 | 19,985.00 | 19,985.00 | 19,612.00 | 19,925.00 | +25.00 | +0.13% | 0.01 cr | 19,804.59 | 31.6% | ₹136 cr |
| 21 Aug '26 | 19,850.00 | 20,093.00 | 19,651.00 | 19,900.00 | +140.00 | +0.71% | 0.01 cr | 19,910.06 | 31.5% | ₹178 cr |
| 20 Aug '26 | 19,190.00 | 19,865.00 | 19,190.00 | 19,760.00 | +39.00 | +0.20% | 0.01 cr | 19,715.17 | 31.7% | ₹185 cr |
| 19 Aug '26 | 20,080.00 | 20,140.00 | 19,550.00 | 19,721.00 | −559.00 | −2.76% | 0.02 cr | 19,730.38 | 37.7% | ₹389 cr |
| 18 Aug '26 | 20,100.00 | 20,422.00 | 20,030.00 | 20,280.00 | +280.00 | +1.40% | 0.02 cr | 20,196.91 | 34.5% | ₹360 cr |
| 17 Aug '26 | 19,951.00 | 20,389.00 | 19,885.00 | 20,000.00 | +31.00 | +0.16% | 0.02 cr | 20,083.05 | 25.4% | ₹309 cr |
| 14 Aug '26 | 20,290.00 | 20,314.00 | 19,480.00 | 19,969.00 | −355.00 | −1.75% | 0.05 cr | 19,901.53 | 17.1% | ₹970 cr |
| 13 Aug '26 | 18,843.00 | 20,400.00 | 18,744.00 | 20,324.00 | +1,594.00 | +8.51% | 0.07 cr | 19,658.31 | 19.9% | ₹1,385 cr |
| 12 Aug '26 | 18,800.00 | 18,800.00 | 18,530.00 | 18,730.00 | −40.00 | −0.21% | 0.01 cr | 18,666.84 | 44.4% | ₹172 cr |
| 11 Aug '26 | 18,819.00 | 18,819.00 | 18,420.00 | 18,770.00 | −50.00 | −0.27% | 0.01 cr | 18,622.47 | 37.3% | ₹152 cr |
| 10 Aug '26 | 18,695.00 | 18,820.00 | 18,469.00 | 18,820.00 | +170.00 | +0.91% | 0.00 cr | 18,670.69 | 37.1% | ₹80 cr |
| 07 Aug '26 | 18,509.00 | 18,669.00 | 18,391.00 | 18,650.00 | +154.00 | +0.83% | 0.00 cr | 18,524.64 | 36.3% | ₹91 cr |
| 06 Aug '26 | 18,440.00 | 18,830.00 | 18,353.00 | 18,496.00 | +96.00 | +0.52% | 0.01 cr | 18,613.35 | 33.4% | ₹118 cr |
| 05 Aug '26 | 18,800.00 | 18,910.00 | 17,816.00 | 18,400.00 | −300.00 | −1.60% | 0.01 cr | 18,577.13 | 40.4% | ₹126 cr |
| 04 Aug '26 | 18,659.00 | 18,800.00 | 18,537.00 | 18,700.00 | +41.00 | +0.22% | 0.01 cr | 18,724.91 | 39.1% | ₹109 cr |
| 03 Aug '26 | 18,400.00 | 18,710.00 | 18,358.00 | 18,659.00 | +268.00 | +1.46% | 0.01 cr | 18,529.33 | 38.4% | ₹98 cr |
| 31 Jul '26 | 18,110.00 | 18,619.00 | 18,110.00 | 18,391.00 | +338.00 | +1.87% | 0.01 cr | 18,416.28 | 42.9% | ₹164 cr |
| 30 Jul '26 | 18,080.00 | 18,120.00 | 17,855.00 | 18,053.00 | −27.00 | −0.15% | 0.01 cr | 17,999.82 | 48.5% | ₹161 cr |
| 29 Jul '26 | 18,254.00 | 18,527.00 | 18,023.00 | 18,080.00 | −164.00 | −0.90% | 0.01 cr | 18,179.96 | 44.2% | ₹131 cr |
| 28 Jul '26 | 18,628.00 | 18,684.00 | 18,103.00 | 18,244.00 | −384.00 | −2.06% | 0.01 cr | 18,244.45 | 43.8% | ₹189 cr |
| 27 Jul '26 | 18,612.00 | 18,706.00 | 18,350.00 | 18,628.00 | +134.00 | +0.72% | 0.01 cr | 18,564.90 | 32.0% | ₹103 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.
