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 | 7,581.50 | 7,690.00 | 7,522.00 | 7,655.00 | +40.00 | +0.53% | 0.00 cr | 7,607.89 | 46.8% | ₹5 cr |
| 03 Sep '26 | 7,558.00 | 7,675.00 | 7,507.50 | 7,615.00 | +55.50 | +0.73% | 0.00 cr | 7,606.62 | 41.9% | ₹8 cr |
| 02 Sep '26 | 7,728.50 | 7,728.50 | 7,474.00 | 7,559.50 | −197.50 | −2.55% | 0.00 cr | 7,577.64 | 47.9% | ₹18 cr |
| 01 Sep '26 | 7,700.00 | 7,900.00 | 7,604.50 | 7,757.00 | +85.00 | +1.11% | 0.00 cr | 7,748.69 | 37.3% | ₹10 cr |
| 31 Aug '26 | 7,898.50 | 7,960.00 | 7,610.50 | 7,672.00 | −228.00 | −2.89% | 0.00 cr | 7,747.62 | 40.2% | ₹16 cr |
| 28 Aug '26 | 7,410.00 | 8,020.00 | 7,385.00 | 7,900.00 | +455.50 | +6.12% | 0.00 cr | 7,803.07 | 40.7% | ₹34 cr |
| 27 Aug '26 | 7,401.00 | 7,480.00 | 7,401.00 | 7,444.50 | +21.50 | +0.29% | 0.00 cr | 7,445.55 | 61.4% | ₹5 cr |
| 26 Aug '26 | 7,448.00 | 7,509.50 | 7,335.00 | 7,423.00 | −14.50 | −0.19% | 0.00 cr | 7,430.26 | 55.9% | ₹14 cr |
| 25 Aug '26 | 7,425.50 | 7,476.00 | 7,400.00 | 7,437.50 | +12.00 | +0.16% | 0.00 cr | 7,443.45 | 51.6% | ₹5 cr |
| 24 Aug '26 | 7,417.50 | 7,505.00 | 7,362.50 | 7,425.50 | +8.00 | +0.11% | 0.00 cr | 7,440.08 | 44.4% | ₹13 cr |
| 21 Aug '26 | 7,407.00 | 7,551.00 | 7,355.00 | 7,417.50 | +15.50 | +0.21% | 0.00 cr | 7,477.63 | 54.9% | ₹28 cr |
| 20 Aug '26 | 7,385.00 | 7,528.00 | 7,350.50 | 7,402.00 | +0.50 | +0.01% | 0.00 cr | 7,439.47 | 56.2% | ₹25 cr |
| 19 Aug '26 | 7,400.00 | 7,590.00 | 7,350.00 | 7,401.50 | −28.00 | −0.38% | 0.00 cr | 7,439.32 | 38.7% | ₹9 cr |
| 18 Aug '26 | 7,448.50 | 7,575.00 | 7,311.00 | 7,429.50 | +18.50 | +0.25% | 0.00 cr | 7,451.22 | 32.4% | ₹17 cr |
| 17 Aug '26 | 7,749.00 | 7,749.00 | 7,072.00 | 7,411.00 | −338.00 | −4.36% | 0.01 cr | 7,309.58 | 35.2% | ₹54 cr |
| 14 Aug '26 | 7,814.00 | 7,894.50 | 7,720.50 | 7,749.00 | −32.00 | −0.41% | 0.00 cr | 7,796.85 | 32.0% | ₹17 cr |
| 13 Aug '26 | 7,588.00 | 8,447.00 | 7,588.00 | 7,781.00 | +534.50 | +7.38% | 0.04 cr | 7,984.99 | 21.2% | ₹285 cr |
| 12 Aug '26 | 7,362.00 | 7,362.00 | 7,200.00 | 7,246.50 | −114.50 | −1.56% | 0.00 cr | 7,257.73 | 56.8% | ₹10 cr |
| 11 Aug '26 | 7,380.00 | 7,434.50 | 7,230.50 | 7,361.00 | −19.00 | −0.26% | 0.00 cr | 7,330.88 | 44.6% | ₹10 cr |
| 10 Aug '26 | 7,278.50 | 7,575.00 | 7,242.50 | 7,380.00 | +172.50 | +2.39% | 0.00 cr | 7,456.00 | 34.3% | ₹26 cr |
| 07 Aug '26 | 7,290.00 | 7,350.00 | 7,098.00 | 7,207.50 | −120.00 | −1.64% | 0.00 cr | 7,167.53 | 62.1% | ₹19 cr |
| 06 Aug '26 | 7,145.00 | 7,386.00 | 7,090.50 | 7,327.50 | +165.50 | +2.31% | 0.00 cr | 7,289.46 | 40.7% | ₹16 cr |
| 05 Aug '26 | 7,290.00 | 7,373.00 | 7,149.00 | 7,162.00 | −132.50 | −1.82% | 0.00 cr | 7,244.64 | 41.3% | ₹7 cr |
| 04 Aug '26 | 7,349.00 | 7,349.00 | 7,276.00 | 7,294.50 | −62.00 | −0.84% | 0.00 cr | 7,303.12 | 50.6% | ₹6 cr |
| 03 Aug '26 | 7,214.50 | 7,478.50 | 7,211.00 | 7,356.50 | +142.00 | +1.97% | 0.00 cr | 7,371.86 | 35.1% | ₹18 cr |
| 31 Jul '26 | 7,263.50 | 7,346.50 | 7,145.50 | 7,214.50 | −49.00 | −0.67% | 0.00 cr | 7,236.61 | 35.3% | ₹11 cr |
| 30 Jul '26 | 7,250.00 | 7,449.00 | 7,212.00 | 7,263.50 | −5.00 | −0.07% | 0.00 cr | 7,329.36 | 31.8% | ₹33 cr |
| 29 Jul '26 | 6,745.00 | 7,373.00 | 6,745.00 | 7,268.50 | +527.00 | +7.82% | 0.01 cr | 7,114.38 | 50.0% | ₹37 cr |
| 28 Jul '26 | 6,761.50 | 6,904.50 | 6,665.00 | 6,741.50 | −20.00 | −0.30% | 0.00 cr | 6,761.07 | 48.7% | ₹8 cr |
| 27 Jul '26 | 6,710.50 | 6,791.00 | 6,700.50 | 6,761.50 | +51.00 | +0.76% | 0.00 cr | 6,746.33 | 47.6% | ₹3 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.
