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 | 11,206.00 | 11,550.00 | 11,206.00 | 11,418.00 | +236.00 | +2.11% | 0.01 cr | 11,437.61 | 52.9% | ₹58 cr |
| 03 Sep '26 | 10,682.00 | 11,230.00 | 10,614.00 | 11,182.00 | +500.00 | +4.68% | 0.00 cr | 11,071.05 | 39.8% | ₹41 cr |
| 02 Sep '26 | 10,782.00 | 10,846.00 | 10,605.00 | 10,682.00 | −100.00 | −0.93% | 0.00 cr | 10,724.01 | 54.4% | ₹23 cr |
| 01 Sep '26 | 10,959.00 | 11,135.00 | 10,729.00 | 10,782.00 | −126.50 | −1.16% | 0.00 cr | 10,927.05 | 46.8% | ₹37 cr |
| 31 Aug '26 | 11,127.00 | 11,151.50 | 10,841.00 | 10,908.50 | −130.00 | −1.18% | 0.00 cr | 10,992.39 | 53.3% | ₹33 cr |
| 28 Aug '26 | 11,218.00 | 11,338.00 | 11,000.00 | 11,038.50 | −190.00 | −1.69% | 0.00 cr | 11,154.55 | 44.5% | ₹21 cr |
| 27 Aug '26 | 10,700.00 | 11,378.50 | 10,700.00 | 11,228.50 | +250.00 | +2.28% | 0.01 cr | 11,234.27 | 39.4% | ₹63 cr |
| 26 Aug '26 | 11,020.00 | 11,151.50 | 10,901.00 | 10,978.50 | +4.50 | +0.04% | 0.00 cr | 11,043.71 | 43.8% | ₹23 cr |
| 25 Aug '26 | 11,382.50 | 11,400.00 | 10,670.00 | 10,974.00 | −318.00 | −2.82% | 0.01 cr | 10,868.41 | 31.2% | ₹65 cr |
| 24 Aug '26 | 11,000.00 | 11,699.00 | 10,987.00 | 11,292.00 | +422.50 | +3.89% | 0.01 cr | 11,381.04 | 38.4% | ₹149 cr |
| 21 Aug '26 | 10,345.00 | 10,989.00 | 10,344.50 | 10,869.50 | +556.00 | +5.39% | 0.01 cr | 10,803.74 | 41.5% | ₹134 cr |
| 20 Aug '26 | 10,200.00 | 10,369.00 | 10,055.50 | 10,313.50 | +313.50 | +3.14% | 0.01 cr | 10,226.69 | 51.2% | ₹59 cr |
| 19 Aug '26 | 10,113.50 | 10,113.50 | 9,950.50 | 10,000.00 | −93.50 | −0.93% | 0.00 cr | 10,001.56 | 64.7% | ₹9 cr |
| 18 Aug '26 | 9,989.00 | 10,138.50 | 9,965.00 | 10,093.50 | +92.50 | +0.92% | 0.00 cr | 10,078.09 | 48.6% | ₹13 cr |
| 17 Aug '26 | 10,150.00 | 10,165.00 | 9,950.00 | 10,001.00 | −140.00 | −1.38% | 0.00 cr | 10,024.19 | 47.0% | ₹13 cr |
| 14 Aug '26 | 10,054.00 | 10,267.00 | 10,001.00 | 10,141.00 | +101.50 | +1.01% | 0.00 cr | 10,144.32 | 43.9% | ₹37 cr |
| 13 Aug '26 | 10,020.00 | 10,089.50 | 9,984.50 | 10,039.50 | +32.50 | +0.32% | 0.00 cr | 10,029.34 | 48.9% | ₹8 cr |
| 12 Aug '26 | 10,056.00 | 10,110.00 | 9,982.00 | 10,007.00 | −10.00 | −0.10% | 0.00 cr | 10,027.35 | 50.0% | ₹19 cr |
| 11 Aug '26 | 10,302.50 | 10,344.50 | 9,975.00 | 10,017.00 | −262.50 | −2.55% | 0.00 cr | 10,102.57 | 54.6% | ₹18 cr |
| 10 Aug '26 | 10,138.50 | 10,350.00 | 10,063.50 | 10,279.50 | +314.50 | +3.16% | 0.00 cr | 10,228.59 | 44.5% | ₹44 cr |
| 07 Aug '26 | 9,944.00 | 10,095.00 | 9,854.00 | 9,965.00 | +24.00 | +0.24% | 0.00 cr | 9,977.33 | 54.1% | ₹29 cr |
| 06 Aug '26 | 10,050.00 | 10,129.50 | 9,887.00 | 9,941.00 | −109.00 | −1.08% | 0.00 cr | 9,992.72 | 61.5% | ₹28 cr |
| 05 Aug '26 | 9,946.50 | 10,148.00 | 9,857.00 | 10,050.00 | +168.50 | +1.71% | 0.01 cr | 10,047.36 | 49.5% | ₹52 cr |
| 04 Aug '26 | 9,970.00 | 10,020.00 | 9,767.50 | 9,881.50 | −139.50 | −1.39% | 0.01 cr | 9,874.90 | 37.9% | ₹50 cr |
| 03 Aug '26 | 10,215.00 | 10,425.00 | 9,886.00 | 10,021.00 | +98.00 | +0.99% | 0.01 cr | 10,201.03 | 47.8% | ₹135 cr |
| 31 Jul '26 | 9,310.00 | 10,585.00 | 9,302.00 | 9,923.00 | +621.00 | +6.68% | 0.07 cr | 10,089.05 | 23.0% | ₹661 cr |
| 30 Jul '26 | 9,280.00 | 9,342.00 | 9,212.00 | 9,302.00 | −17.00 | −0.18% | 0.00 cr | 9,295.90 | 69.5% | ₹15 cr |
| 29 Jul '26 | 9,324.00 | 9,385.00 | 9,258.00 | 9,319.00 | +29.00 | +0.31% | 0.00 cr | 9,333.26 | 70.8% | ₹38 cr |
| 28 Jul '26 | 9,179.00 | 9,343.00 | 9,120.00 | 9,290.00 | +107.00 | +1.17% | 0.00 cr | 9,243.28 | 65.6% | ₹30 cr |
| 27 Jul '26 | 9,219.00 | 9,242.00 | 9,078.00 | 9,183.00 | +3.00 | +0.03% | 0.00 cr | 9,165.10 | 55.8% | ₹24 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.
