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 | 10,096.00 | 11,600.00 | 9,808.00 | 11,302.00 | +1,075.00 | +10.51% | 0.00 cr | 10,714.88 | 66.5% | ₹0 cr |
| 03 Sep '26 | 10,634.00 | 10,634.00 | 10,000.00 | 10,227.00 | −210.00 | −2.01% | 0.00 cr | 10,195.07 | 64.7% | ₹0 cr |
| 02 Sep '26 | 10,436.00 | 10,949.00 | 10,301.00 | 10,437.00 | −265.00 | −2.48% | 0.00 cr | 10,495.55 | 80.0% | ₹0 cr |
| 01 Sep '26 | 11,034.00 | 11,034.00 | 10,600.00 | 10,702.00 | −278.00 | −2.53% | 0.00 cr | 10,782.79 | 78.6% | ₹0 cr |
| 31 Aug '26 | 10,850.00 | 11,000.00 | 10,750.00 | 10,980.00 | −11.00 | −0.10% | 0.00 cr | 10,895.10 | 60.0% | ₹0 cr |
| 28 Aug '26 | 10,991.00 | 11,000.00 | 10,991.00 | 10,991.00 | −55.00 | −0.50% | 0.00 cr | 10,995.45 | 72.7% | ₹0 cr |
| 27 Aug '26 | 11,270.00 | 11,270.00 | 10,960.00 | 11,046.00 | −215.00 | −1.91% | 0.00 cr | 11,165.18 | 100.0% | ₹0 cr |
| 26 Aug '26 | 11,313.00 | 11,500.00 | 11,035.00 | 11,261.00 | −39.00 | −0.35% | 0.00 cr | 11,206.83 | 78.0% | ₹0 cr |
| 25 Aug '26 | 11,801.00 | 12,270.00 | 11,100.00 | 11,300.00 | −634.00 | −5.31% | 0.00 cr | 11,637.19 | 75.6% | ₹0 cr |
| 24 Aug '26 | 12,433.00 | 12,433.00 | 11,724.00 | 11,934.00 | −499.00 | −4.01% | 0.00 cr | 12,038.00 | 93.2% | ₹0 cr |
| 21 Aug '26 | 12,292.00 | 12,900.00 | 12,200.00 | 12,433.00 | +17.00 | +0.14% | 0.00 cr | 12,400.08 | 81.3% | ₹0 cr |
| 20 Aug '26 | 12,454.00 | 12,620.00 | 12,230.00 | 12,416.00 | −38.00 | −0.31% | 0.00 cr | 12,386.45 | 74.2% | ₹0 cr |
| 19 Aug '26 | 13,300.00 | 13,300.00 | 12,431.00 | 12,454.00 | −622.00 | −4.76% | 0.00 cr | 12,604.29 | 58.9% | ₹0 cr |
| 18 Aug '26 | 13,414.00 | 13,418.00 | 12,660.00 | 13,076.00 | +235.00 | +1.83% | 0.00 cr | 13,036.54 | 77.2% | ₹0 cr |
| 17 Aug '26 | 12,500.00 | 12,980.00 | 12,150.00 | 12,841.00 | +698.00 | +5.75% | 0.00 cr | 12,761.28 | 63.3% | ₹0 cr |
| 14 Aug '26 | 12,793.00 | 12,977.00 | 12,000.00 | 12,143.00 | −245.00 | −1.98% | 0.00 cr | 12,584.01 | 31.2% | ₹0 cr |
| 13 Aug '26 | 12,999.00 | 13,500.00 | 11,700.00 | 12,388.00 | +839.00 | +7.26% | 0.00 cr | 12,903.20 | 12.3% | ₹4 cr |
| 12 Aug '26 | 11,600.00 | 11,695.00 | 11,204.00 | 11,549.00 | +275.00 | +2.44% | 0.00 cr | 11,497.15 | 65.0% | ₹0 cr |
| 11 Aug '26 | 11,600.00 | 11,600.00 | 11,001.00 | 11,274.00 | −529.00 | −4.48% | 0.00 cr | 11,213.65 | 73.6% | ₹0 cr |
| 10 Aug '26 | 12,398.00 | 12,705.00 | 11,800.00 | 11,803.00 | +148.00 | +1.27% | 0.00 cr | 12,191.02 | 36.0% | ₹0 cr |
| 07 Aug '26 | 11,952.00 | 11,952.00 | 11,545.00 | 11,655.00 | −277.00 | −2.32% | 0.00 cr | 11,656.37 | 67.3% | ₹0 cr |
| 05 Aug '26 | 12,048.00 | 12,320.00 | 11,413.00 | 11,932.00 | −116.00 | −0.96% | 0.00 cr | 11,863.06 | 85.7% | ₹0 cr |
| 04 Aug '26 | 12,119.00 | 12,281.00 | 11,862.00 | 12,048.00 | −131.00 | −1.08% | 0.00 cr | 12,014.92 | 90.6% | ₹0 cr |
| 03 Aug '26 | 12,199.00 | 12,481.00 | 12,100.00 | 12,179.00 | −21.50 | −0.18% | 0.00 cr | 12,268.36 | 64.3% | ₹0 cr |
| 31 Jul '26 | 12,238.00 | 12,508.00 | 12,190.00 | 12,200.50 | −98.50 | −0.80% | 0.00 cr | 12,307.83 | 83.3% | ₹0 cr |
| 30 Jul '26 | 12,300.00 | 12,300.00 | 11,917.00 | 12,299.00 | +60.50 | +0.49% | 0.00 cr | 12,241.14 | 81.8% | ₹0 cr |
| 29 Jul '26 | 12,020.00 | 12,300.00 | 12,013.00 | 12,238.50 | +58.50 | +0.48% | 0.00 cr | 12,130.00 | 66.7% | ₹0 cr |
| 28 Jul '26 | 12,420.50 | 12,420.50 | 12,000.50 | 12,180.00 | −162.50 | −1.32% | 0.00 cr | 12,274.36 | 57.1% | ₹0 cr |
| 27 Jul '26 | 12,370.00 | 12,850.00 | 12,230.00 | 12,342.50 | −22.00 | −0.18% | 0.00 cr | 12,472.69 | 87.5% | ₹0 cr |
| 24 Jul '26 | 12,650.00 | 12,900.00 | 12,168.50 | 12,364.50 | −554.00 | −4.29% | 0.00 cr | 12,432.99 | 86.2% | ₹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.
