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 | 8,359.00 | 8,360.00 | 8,124.00 | 8,160.00 | −147.00 | −1.77% | 0.00 cr | 8,200.37 | 54.5% | ₹3 cr |
| 03 Sep '26 | 8,020.00 | 8,450.00 | 8,020.00 | 8,307.00 | +315.50 | +3.95% | 0.00 cr | 8,330.81 | 43.3% | ₹10 cr |
| 02 Sep '26 | 8,100.00 | 8,100.00 | 7,970.50 | 7,991.50 | −113.50 | −1.40% | 0.00 cr | 8,018.97 | 58.2% | ₹4 cr |
| 01 Sep '26 | 8,167.50 | 8,180.00 | 8,070.00 | 8,105.00 | −65.50 | −0.80% | 0.00 cr | 8,117.33 | 62.0% | ₹4 cr |
| 31 Aug '26 | 8,201.00 | 8,243.50 | 8,104.00 | 8,170.50 | −73.00 | −0.89% | 0.00 cr | 8,169.74 | 42.7% | ₹5 cr |
| 28 Aug '26 | 8,446.50 | 8,446.50 | 8,191.00 | 8,243.50 | −132.50 | −1.58% | 0.00 cr | 8,307.54 | 58.5% | ₹6 cr |
| 27 Aug '26 | 8,209.00 | 8,516.50 | 8,126.00 | 8,376.00 | +227.50 | +2.79% | 0.00 cr | 8,354.64 | 49.1% | ₹12 cr |
| 26 Aug '26 | 8,137.00 | 8,215.00 | 8,051.00 | 8,148.50 | −40.50 | −0.49% | 0.00 cr | 8,142.42 | 60.4% | ₹5 cr |
| 25 Aug '26 | 8,301.00 | 8,343.00 | 8,150.00 | 8,189.00 | −97.00 | −1.17% | 0.00 cr | 8,202.87 | 63.7% | ₹5 cr |
| 24 Aug '26 | 8,325.00 | 8,682.50 | 8,252.00 | 8,286.00 | +103.50 | +1.26% | 0.00 cr | 8,436.28 | 36.0% | ₹37 cr |
| 21 Aug '26 | 8,137.00 | 8,270.00 | 8,100.00 | 8,182.50 | +73.00 | +0.90% | 0.00 cr | 8,188.32 | 49.4% | ₹6 cr |
| 20 Aug '26 | 7,966.50 | 8,174.50 | 7,966.00 | 8,109.50 | +142.00 | +1.78% | 0.00 cr | 8,077.05 | 60.7% | ₹3 cr |
| 19 Aug '26 | 8,099.50 | 8,128.00 | 7,920.00 | 7,967.50 | −87.50 | −1.09% | 0.00 cr | 8,002.34 | 45.4% | ₹3 cr |
| 18 Aug '26 | 8,115.00 | 8,253.50 | 7,985.00 | 8,055.00 | −55.00 | −0.68% | 0.00 cr | 8,064.45 | 55.6% | ₹4 cr |
| 17 Aug '26 | 7,888.00 | 8,199.50 | 7,888.00 | 8,110.00 | +178.00 | +2.24% | 0.00 cr | 8,074.26 | 52.8% | ₹4 cr |
| 14 Aug '26 | 7,961.00 | 8,130.00 | 7,905.50 | 7,932.00 | −53.00 | −0.66% | 0.00 cr | 7,994.77 | 53.8% | ₹2 cr |
| 13 Aug '26 | 8,000.00 | 8,090.00 | 7,950.00 | 7,985.00 | +30.50 | +0.38% | 0.00 cr | 8,008.64 | 60.7% | ₹3 cr |
| 12 Aug '26 | 8,025.00 | 8,070.50 | 7,920.00 | 7,954.50 | −62.50 | −0.78% | 0.00 cr | 7,998.30 | 55.9% | ₹3 cr |
| 11 Aug '26 | 8,120.50 | 8,174.50 | 7,975.00 | 8,017.00 | −107.50 | −1.32% | 0.00 cr | 8,065.89 | 54.0% | ₹3 cr |
| 10 Aug '26 | 8,199.00 | 8,244.50 | 8,031.50 | 8,124.50 | −26.50 | −0.33% | 0.00 cr | 8,127.72 | 44.2% | ₹3 cr |
| 07 Aug '26 | 8,090.00 | 8,300.00 | 8,074.50 | 8,151.00 | +87.50 | +1.09% | 0.00 cr | 8,203.59 | 53.0% | ₹4 cr |
| 06 Aug '26 | 8,082.50 | 8,189.00 | 8,001.00 | 8,063.50 | +11.50 | +0.14% | 0.00 cr | 8,083.19 | 50.6% | ₹4 cr |
| 05 Aug '26 | 8,102.00 | 8,171.00 | 8,025.00 | 8,052.00 | −50.00 | −0.62% | 0.00 cr | 8,092.39 | 55.6% | ₹3 cr |
| 04 Aug '26 | 8,230.00 | 8,230.00 | 8,080.00 | 8,102.00 | −104.00 | −1.27% | 0.00 cr | 8,128.87 | 60.6% | ₹4 cr |
| 03 Aug '26 | 8,260.00 | 8,314.50 | 8,172.50 | 8,206.00 | −1.50 | −0.02% | 0.00 cr | 8,226.64 | 63.3% | ₹4 cr |
| 31 Jul '26 | 8,109.00 | 8,319.50 | 8,109.00 | 8,207.50 | +103.50 | +1.28% | 0.00 cr | 8,215.47 | 53.7% | ₹4 cr |
| 30 Jul '26 | 8,226.00 | 8,260.00 | 8,060.00 | 8,104.00 | −125.00 | −1.52% | 0.00 cr | 8,162.00 | 45.9% | ₹4 cr |
| 29 Jul '26 | 8,340.00 | 8,379.50 | 8,211.50 | 8,229.00 | −70.50 | −0.85% | 0.00 cr | 8,272.80 | 56.3% | ₹5 cr |
| 28 Jul '26 | 8,290.00 | 8,550.00 | 8,155.00 | 8,299.50 | −3.00 | −0.04% | 0.00 cr | 8,360.85 | 30.0% | ₹19 cr |
| 27 Jul '26 | 8,300.00 | 8,600.00 | 8,100.00 | 8,302.50 | +228.00 | +2.82% | 0.00 cr | 8,378.82 | 35.4% | ₹40 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.
