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 | 10,489.00 | 10,489.00 | 9,600.00 | 10,045.00 | −450.00 | −4.29% | 0.00 cr | 10,173.20 | 91.4% | ₹0 cr |
| 03 Sep '26 | 10,010.00 | 10,500.00 | 9,801.00 | 10,495.00 | +476.00 | +4.75% | 0.00 cr | 10,163.38 | 98.6% | ₹0 cr |
| 02 Sep '26 | 10,444.00 | 10,444.00 | 10,000.00 | 10,019.00 | −198.00 | −1.94% | 0.00 cr | 10,057.56 | 100.0% | ₹0 cr |
| 01 Sep '26 | 10,100.00 | 12,598.00 | 9,999.00 | 10,217.00 | −283.00 | −2.70% | 0.00 cr | 10,810.36 | 81.4% | ₹0 cr |
| 31 Aug '26 | 10,833.00 | 10,833.00 | 10,264.00 | 10,500.00 | −333.00 | −3.07% | 0.00 cr | 10,526.00 | 96.8% | ₹0 cr |
| 28 Aug '26 | 9,700.00 | 11,754.00 | 9,700.00 | 10,833.00 | +1,038.00 | +10.60% | 0.00 cr | 10,107.16 | 87.9% | ₹0 cr |
| 26 Aug '26 | 9,751.00 | 9,795.00 | 9,751.00 | 9,795.00 | +45.00 | +0.46% | 0.00 cr | 9,757.29 | 100.0% | ₹0 cr |
| 25 Aug '26 | 9,700.00 | 9,750.00 | 9,700.00 | 9,750.00 | +50.00 | +0.52% | 0.00 cr | 9,725.00 | 50.0% | ₹0 cr |
| 24 Aug '26 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | +0.00 | +0.00% | 0.00 cr | 9,700.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 9,726.00 | 9,726.00 | 9,603.00 | 9,700.00 | +0.00 | +0.00% | 0.00 cr | 9,701.60 | 90.0% | ₹0 cr |
| 20 Aug '26 | 10,352.00 | 10,352.00 | 9,401.00 | 9,700.00 | −400.00 | −3.96% | 0.00 cr | 9,780.63 | 62.5% | ₹0 cr |
| 19 Aug '26 | 10,002.00 | 10,100.00 | 10,002.00 | 10,100.00 | +98.00 | +0.98% | 0.00 cr | 10,051.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | −360.00 | −3.47% | 0.00 cr | 10,002.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 11,444.00 | 11,444.00 | 10,362.00 | 10,362.00 | −200.05 | −1.89% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 10,299.00 | 10,650.00 | 10,299.00 | 10,562.05 | +597.05 | +5.99% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 10,000.00 | 10,000.00 | 9,965.00 | 9,965.00 | −4.00 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 10,000.00 | 10,000.00 | 9,969.00 | 9,969.00 | −31.00 | −0.31% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 10,000.00 | 10,100.00 | 9,955.00 | 10,000.00 | +7.45 | +0.07% | 0.00 cr | — | — | ₹2 cr |
| 05 Aug '26 | 9,950.00 | 10,000.00 | 9,950.00 | 9,992.55 | +42.55 | +0.43% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | −70.00 | −0.70% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 9,800.00 | 10,100.00 | 9,799.95 | 10,020.00 | +215.25 | +2.20% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 9,800.05 | 9,804.75 | 9,700.00 | 9,804.75 | +4.75 | +0.05% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 9,800.00 | 9,800.00 | 9,799.95 | 9,800.00 | −32.70 | −0.33% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 9,788.00 | 10,199.00 | 9,712.00 | 9,832.70 | +43.70 | +0.45% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | −1.00 | −0.01% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 9,810.00 | 9,810.00 | 9,790.00 | 9,790.00 | −20.00 | −0.20% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | +10.00 | +0.10% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 9,800.00 | 9,805.00 | 9,797.00 | 9,800.00 | −10.00 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 9,808.00 | 9,810.00 | 9,800.00 | 9,810.00 | +9.60 | +0.10% | 0.00 cr | — | — | ₹0 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.
