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 | 11,357.00 | 11,434.00 | 11,292.00 | 11,408.00 | +133.00 | +1.18% | 0.03 cr | 11,346.83 | 61.5% | ₹319 cr |
| 03 Sep '26 | 11,450.00 | 11,450.00 | 11,275.00 | 11,275.00 | −118.00 | −1.04% | 0.02 cr | 11,336.66 | 52.0% | ₹281 cr |
| 02 Sep '26 | 11,350.00 | 11,398.00 | 11,180.00 | 11,393.00 | −7.00 | −0.06% | 0.02 cr | 11,258.17 | 64.4% | ₹258 cr |
| 01 Sep '26 | 11,450.00 | 11,550.00 | 11,390.00 | 11,400.00 | −50.00 | −0.44% | 0.02 cr | 11,468.49 | 56.1% | ₹193 cr |
| 31 Aug '26 | 11,550.00 | 11,560.00 | 11,415.00 | 11,450.00 | −139.00 | −1.20% | 0.04 cr | 11,467.27 | 75.4% | ₹437 cr |
| 28 Aug '26 | 11,705.00 | 11,746.00 | 11,523.00 | 11,589.00 | −128.00 | −1.09% | 0.02 cr | 11,575.58 | 58.6% | ₹273 cr |
| 27 Aug '26 | 11,674.00 | 11,815.00 | 11,674.00 | 11,717.00 | +0.00 | +0.00% | 0.03 cr | 11,742.82 | 62.5% | ₹376 cr |
| 26 Aug '26 | 11,580.00 | 11,820.00 | 11,580.00 | 11,717.00 | +177.00 | +1.53% | 0.02 cr | 11,711.59 | 60.4% | ₹244 cr |
| 25 Aug '26 | 11,505.00 | 11,554.00 | 11,445.00 | 11,540.00 | +36.00 | +0.31% | 0.02 cr | 11,505.55 | 64.4% | ₹259 cr |
| 24 Aug '26 | 11,566.00 | 11,606.00 | 11,484.00 | 11,504.00 | −66.00 | −0.57% | 0.03 cr | 11,544.24 | 63.1% | ₹344 cr |
| 21 Aug '26 | 11,549.00 | 11,620.00 | 11,526.00 | 11,570.00 | −5.00 | −0.04% | 0.01 cr | 11,558.92 | 57.8% | ₹155 cr |
| 20 Aug '26 | 11,500.00 | 11,643.00 | 11,422.00 | 11,575.00 | +125.00 | +1.09% | 0.02 cr | 11,540.49 | 54.9% | ₹242 cr |
| 19 Aug '26 | 11,499.00 | 11,499.00 | 11,396.00 | 11,450.00 | −49.00 | −0.43% | 0.03 cr | 11,441.86 | 61.0% | ₹288 cr |
| 18 Aug '26 | 11,626.00 | 11,674.00 | 11,499.00 | 11,499.00 | −182.00 | −1.56% | 0.02 cr | 11,562.76 | 64.7% | ₹243 cr |
| 17 Aug '26 | 11,610.00 | 11,709.00 | 11,541.00 | 11,681.00 | +62.00 | +0.53% | 0.02 cr | 11,644.72 | 61.0% | ₹226 cr |
| 14 Aug '26 | 11,657.00 | 11,698.00 | 11,587.00 | 11,619.00 | −87.00 | −0.74% | 0.02 cr | 11,637.65 | 58.9% | ₹231 cr |
| 13 Aug '26 | 11,875.00 | 11,905.00 | 11,570.00 | 11,706.00 | −185.00 | −1.56% | 0.03 cr | 11,665.82 | 39.1% | ₹361 cr |
| 12 Aug '26 | 11,790.00 | 11,891.00 | 11,650.00 | 11,891.00 | +111.00 | +0.94% | 0.03 cr | 11,721.53 | 60.6% | ₹385 cr |
| 11 Aug '26 | 12,036.00 | 12,061.00 | 11,720.00 | 11,780.00 | −258.00 | −2.14% | 0.02 cr | 11,810.32 | 52.3% | ₹218 cr |
| 10 Aug '26 | 12,040.00 | 12,124.00 | 11,921.00 | 12,038.00 | −67.00 | −0.55% | 0.01 cr | 12,066.95 | 50.8% | ₹167 cr |
| 07 Aug '26 | 12,051.00 | 12,105.00 | 11,970.00 | 12,105.00 | +30.00 | +0.25% | 0.02 cr | 12,025.68 | 56.9% | ₹206 cr |
| 06 Aug '26 | 12,190.00 | 12,204.00 | 12,011.00 | 12,075.00 | −115.00 | −0.94% | 0.02 cr | 12,122.08 | 53.2% | ₹253 cr |
| 05 Aug '26 | 12,049.00 | 12,239.00 | 11,970.00 | 12,190.00 | +140.00 | +1.16% | 0.02 cr | 12,130.59 | 52.6% | ₹261 cr |
| 04 Aug '26 | 11,920.00 | 12,050.00 | 11,905.00 | 12,050.00 | −4.00 | −0.03% | 0.01 cr | 11,971.33 | 47.7% | ₹152 cr |
| 03 Aug '26 | 11,940.00 | 12,054.00 | 11,905.00 | 12,054.00 | +151.00 | +1.27% | 0.02 cr | 12,002.83 | 51.8% | ₹192 cr |
| 31 Jul '26 | 11,850.00 | 12,009.00 | 11,799.00 | 11,903.00 | +56.00 | +0.47% | 0.04 cr | 11,919.96 | 59.0% | ₹465 cr |
| 30 Jul '26 | 11,800.00 | 11,861.00 | 11,730.00 | 11,847.00 | −151.00 | −1.26% | 0.03 cr | 11,807.10 | 59.6% | ₹344 cr |
| 29 Jul '26 | 12,050.00 | 12,090.00 | 11,980.00 | 11,998.00 | +42.00 | +0.35% | 0.03 cr | 12,010.16 | 67.0% | ₹339 cr |
| 28 Jul '26 | 11,894.00 | 12,049.00 | 11,822.00 | 11,956.00 | +75.00 | +0.63% | 0.04 cr | 11,961.99 | 61.2% | ₹486 cr |
| 27 Jul '26 | 11,905.00 | 12,000.00 | 11,752.00 | 11,881.00 | +35.00 | +0.30% | 0.03 cr | 11,849.63 | 53.9% | ₹297 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.
