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 | 13,140.00 | 13,499.00 | 13,140.00 | 13,374.00 | +218.00 | +1.66% | 0.00 cr | 13,376.82 | 47.2% | ₹11 cr |
| 03 Sep '26 | 13,150.00 | 13,200.00 | 13,052.00 | 13,156.00 | +111.00 | +0.85% | 0.00 cr | 13,138.63 | 54.7% | ₹3 cr |
| 02 Sep '26 | 13,258.00 | 13,258.00 | 12,931.00 | 13,045.00 | −213.00 | −1.61% | 0.00 cr | 13,034.29 | 51.3% | ₹7 cr |
| 01 Sep '26 | 13,340.00 | 13,340.00 | 13,101.00 | 13,258.00 | +25.00 | +0.19% | 0.00 cr | 13,237.45 | 62.0% | ₹5 cr |
| 31 Aug '26 | 13,580.00 | 13,580.00 | 13,113.00 | 13,233.00 | −217.00 | −1.61% | 0.00 cr | 13,318.73 | 60.0% | ₹10 cr |
| 28 Aug '26 | 13,435.00 | 13,587.00 | 13,361.00 | 13,450.00 | +16.00 | +0.12% | 0.00 cr | 13,456.30 | 58.2% | ₹5 cr |
| 27 Aug '26 | 13,546.00 | 13,619.00 | 13,276.00 | 13,434.00 | −108.00 | −0.80% | 0.00 cr | 13,380.71 | 60.0% | ₹10 cr |
| 26 Aug '26 | 13,500.00 | 13,650.00 | 13,500.00 | 13,542.00 | −25.00 | −0.18% | 0.00 cr | 13,563.51 | 57.0% | ₹4 cr |
| 25 Aug '26 | 13,707.00 | 13,709.00 | 13,505.00 | 13,567.00 | −140.00 | −1.02% | 0.00 cr | 13,590.93 | 53.8% | ₹5 cr |
| 24 Aug '26 | 13,851.00 | 13,959.00 | 13,682.00 | 13,707.00 | −192.00 | −1.38% | 0.00 cr | 13,786.91 | 64.8% | ₹5 cr |
| 21 Aug '26 | 13,970.00 | 14,052.00 | 13,875.00 | 13,899.00 | −69.00 | −0.49% | 0.00 cr | 13,942.28 | 55.5% | ₹3 cr |
| 20 Aug '26 | 14,055.00 | 14,143.00 | 13,910.00 | 13,968.00 | +22.00 | +0.16% | 0.00 cr | 14,026.62 | 24.1% | ₹5 cr |
| 19 Aug '26 | 14,097.00 | 14,097.00 | 13,888.00 | 13,946.00 | −150.00 | −1.06% | 0.00 cr | 13,938.61 | 61.1% | ₹6 cr |
| 18 Aug '26 | 14,136.00 | 14,201.00 | 13,870.00 | 14,096.00 | +24.00 | +0.17% | 0.00 cr | 14,050.62 | 54.0% | ₹5 cr |
| 17 Aug '26 | 13,994.00 | 14,135.00 | 13,876.00 | 14,072.00 | +78.00 | +0.56% | 0.00 cr | 14,003.74 | 49.1% | ₹4 cr |
| 14 Aug '26 | 14,429.00 | 14,430.00 | 13,925.00 | 13,994.00 | −323.00 | −2.26% | 0.00 cr | 14,100.03 | 68.6% | ₹7 cr |
| 13 Aug '26 | 14,649.00 | 14,649.00 | 14,262.00 | 14,317.00 | −215.00 | −1.48% | 0.00 cr | 14,388.18 | 65.8% | ₹7 cr |
| 12 Aug '26 | 14,607.00 | 14,775.00 | 14,500.00 | 14,532.00 | −75.00 | −0.51% | 0.00 cr | 14,645.00 | 48.7% | ₹4 cr |
| 11 Aug '26 | 14,635.00 | 14,800.00 | 14,512.00 | 14,607.00 | −33.00 | −0.23% | 0.00 cr | 14,672.85 | 47.9% | ₹6 cr |
| 10 Aug '26 | 14,901.00 | 14,985.00 | 14,230.00 | 14,640.00 | −208.00 | −1.40% | 0.00 cr | 14,728.36 | 71.9% | ₹16 cr |
| 07 Aug '26 | 15,042.00 | 15,070.00 | 14,752.00 | 14,848.00 | −60.00 | −0.40% | 0.00 cr | 14,929.14 | 53.7% | ₹5 cr |
| 06 Aug '26 | 14,770.00 | 15,067.00 | 14,770.00 | 14,908.00 | +139.00 | +0.94% | 0.00 cr | 14,912.80 | 51.3% | ₹7 cr |
| 05 Aug '26 | 14,842.00 | 15,064.00 | 14,750.00 | 14,769.00 | −21.00 | −0.14% | 0.00 cr | 14,855.34 | 63.2% | ₹12 cr |
| 04 Aug '26 | 14,985.00 | 14,985.00 | 14,751.00 | 14,790.00 | −46.00 | −0.31% | 0.00 cr | 14,824.52 | 48.2% | ₹3 cr |
| 03 Aug '26 | 14,800.00 | 14,950.00 | 14,800.00 | 14,836.00 | +123.00 | +0.84% | 0.00 cr | 14,851.82 | 63.5% | ₹4 cr |
| 31 Jul '26 | 14,989.00 | 15,231.00 | 14,652.00 | 14,713.00 | −274.00 | −1.83% | 0.00 cr | 14,870.69 | 55.8% | ₹16 cr |
| 30 Jul '26 | 14,878.00 | 15,154.00 | 14,752.00 | 14,987.00 | +184.00 | +1.24% | 0.00 cr | 15,021.97 | 53.5% | ₹31 cr |
| 29 Jul '26 | 14,890.00 | 15,022.00 | 14,657.00 | 14,803.00 | +49.00 | +0.33% | 0.00 cr | 14,814.47 | 57.5% | ₹7 cr |
| 28 Jul '26 | 14,751.00 | 14,939.00 | 14,653.00 | 14,754.00 | +60.00 | +0.41% | 0.00 cr | 14,786.68 | 57.1% | ₹8 cr |
| 27 Jul '26 | 14,641.00 | 14,880.00 | 14,641.00 | 14,694.00 | +61.00 | +0.42% | 0.00 cr | 14,748.31 | 46.3% | ₹10 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.
