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 | 10,132.00 | 10,224.00 | 9,945.00 | 9,982.00 | −70.00 | −0.70% | 0.00 cr | 10,020.83 | 54.4% | ₹1 cr |
| 03 Sep '26 | 10,008.00 | 10,420.00 | 9,862.00 | 10,052.00 | +44.00 | +0.44% | 0.00 cr | 10,233.55 | 57.3% | ₹5 cr |
| 02 Sep '26 | 9,918.00 | 10,050.00 | 9,756.00 | 10,008.00 | +62.00 | +0.62% | 0.00 cr | 9,947.85 | 38.6% | ₹2 cr |
| 01 Sep '26 | 10,150.00 | 10,170.00 | 9,900.00 | 9,946.00 | −193.00 | −1.90% | 0.00 cr | 9,995.96 | 59.7% | ₹3 cr |
| 31 Aug '26 | 10,071.50 | 10,199.00 | 9,950.00 | 10,139.00 | +66.00 | +0.66% | 0.00 cr | 10,088.18 | 58.5% | ₹3 cr |
| 28 Aug '26 | 9,800.00 | 10,160.00 | 9,800.00 | 10,073.00 | +256.50 | +2.61% | 0.00 cr | 10,021.27 | 50.1% | ₹4 cr |
| 27 Aug '26 | 9,966.50 | 10,172.50 | 9,755.00 | 9,816.50 | −95.00 | −0.96% | 0.00 cr | 9,930.33 | 35.2% | ₹3 cr |
| 26 Aug '26 | 10,160.00 | 10,160.00 | 9,802.00 | 9,911.50 | −171.50 | −1.70% | 0.00 cr | 9,927.30 | 54.8% | ₹3 cr |
| 25 Aug '26 | 10,100.00 | 10,156.50 | 9,926.00 | 10,083.00 | −26.00 | −0.26% | 0.00 cr | 10,029.05 | 60.5% | ₹3 cr |
| 24 Aug '26 | 10,186.00 | 10,300.00 | 10,025.00 | 10,109.00 | −26.50 | −0.26% | 0.00 cr | 10,166.34 | 36.8% | ₹4 cr |
| 21 Aug '26 | 10,111.50 | 10,219.00 | 9,955.00 | 10,135.50 | +31.00 | +0.31% | 0.00 cr | 10,056.19 | 43.4% | ₹3 cr |
| 20 Aug '26 | 10,392.00 | 10,448.50 | 10,000.00 | 10,104.50 | −287.50 | −2.77% | 0.00 cr | 10,212.83 | 40.7% | ₹6 cr |
| 19 Aug '26 | 10,155.00 | 10,544.00 | 10,019.00 | 10,392.00 | +249.50 | +2.46% | 0.00 cr | 10,371.48 | 27.6% | ₹17 cr |
| 18 Aug '26 | 10,098.50 | 10,399.00 | 9,903.50 | 10,142.50 | +128.00 | +1.28% | 0.00 cr | 10,210.11 | 24.7% | ₹25 cr |
| 17 Aug '26 | 9,910.50 | 10,190.00 | 9,600.00 | 10,014.50 | +9.50 | +0.09% | 0.00 cr | 9,978.99 | 41.0% | ₹31 cr |
| 14 Aug '26 | 9,100.50 | 10,470.00 | 9,100.00 | 10,005.00 | +914.50 | +10.06% | 0.02 cr | 10,105.41 | 8.9% | ₹229 cr |
| 13 Aug '26 | 9,361.00 | 9,649.50 | 9,009.00 | 9,090.50 | −415.00 | −4.37% | 0.00 cr | 9,180.31 | 59.5% | ₹10 cr |
| 12 Aug '26 | 9,360.50 | 9,550.00 | 9,225.00 | 9,505.50 | +148.50 | +1.59% | 0.00 cr | 9,385.62 | 69.4% | ₹4 cr |
| 11 Aug '26 | 9,489.50 | 9,666.00 | 9,302.00 | 9,357.00 | −167.50 | −1.76% | 0.00 cr | 9,436.60 | 57.7% | ₹6 cr |
| 10 Aug '26 | 9,351.00 | 9,700.00 | 9,301.00 | 9,524.50 | +130.50 | +1.39% | 0.00 cr | 9,537.65 | 45.1% | ₹8 cr |
| 07 Aug '26 | 9,108.50 | 9,589.00 | 9,096.50 | 9,394.00 | +219.00 | +2.39% | 0.00 cr | 9,425.53 | 33.9% | ₹3 cr |
| 06 Aug '26 | 9,296.00 | 9,313.00 | 9,151.00 | 9,175.00 | −118.50 | −1.28% | 0.00 cr | 9,219.39 | 48.9% | ₹1 cr |
| 05 Aug '26 | 9,550.00 | 9,550.00 | 9,252.00 | 9,293.50 | −167.50 | −1.77% | 0.00 cr | 9,376.17 | 59.8% | ₹1 cr |
| 04 Aug '26 | 9,417.00 | 9,614.50 | 9,357.00 | 9,461.00 | +31.00 | +0.33% | 0.00 cr | 9,516.05 | 53.2% | ₹3 cr |
| 03 Aug '26 | 9,236.50 | 9,550.00 | 9,231.00 | 9,430.00 | +193.50 | +2.09% | 0.00 cr | 9,435.14 | 41.5% | ₹3 cr |
| 31 Jul '26 | 9,025.00 | 9,329.00 | 9,010.50 | 9,236.50 | +184.00 | +2.03% | 0.00 cr | 9,211.98 | 46.4% | ₹3 cr |
| 30 Jul '26 | 9,189.00 | 9,299.00 | 9,025.00 | 9,052.50 | −247.50 | −2.66% | 0.00 cr | 9,141.47 | 59.6% | ₹1 cr |
| 29 Jul '26 | 8,977.00 | 9,465.00 | 8,977.00 | 9,300.00 | +282.00 | +3.13% | 0.00 cr | 9,287.83 | 43.5% | ₹4 cr |
| 28 Jul '26 | 8,918.00 | 9,088.00 | 8,841.00 | 9,018.00 | +144.50 | +1.63% | 0.00 cr | 8,973.56 | 55.7% | ₹2 cr |
| 27 Jul '26 | 9,020.00 | 9,185.00 | 8,850.00 | 8,873.50 | −125.50 | −1.39% | 0.00 cr | 8,949.14 | 48.2% | ₹1 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.
