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 | 93.17 | 93.99 | 91.10 | 91.74 | −1.43 | −1.53% | 0.00 cr | 91.90 | 62.0% | ₹0 cr |
| 03 Sep '26 | 93.04 | 94.18 | 92.80 | 93.17 | +0.10 | +0.11% | 0.00 cr | 93.31 | 79.2% | ₹0 cr |
| 02 Sep '26 | 93.79 | 95.77 | 93.01 | 93.07 | −0.65 | −0.69% | 0.00 cr | 93.66 | 86.0% | ₹0 cr |
| 01 Sep '26 | 95.38 | 96.44 | 93.65 | 93.72 | −1.07 | −1.13% | 0.00 cr | 94.92 | 39.3% | ₹0 cr |
| 31 Aug '26 | 94.02 | 96.59 | 94.02 | 94.79 | −0.24 | −0.25% | 0.00 cr | 95.25 | 63.4% | ₹0 cr |
| 28 Aug '26 | 91.96 | 98.40 | 91.50 | 95.03 | +3.02 | +3.28% | 0.00 cr | 95.76 | 62.8% | ₹0 cr |
| 27 Aug '26 | 91.40 | 93.37 | 91.01 | 92.01 | +0.52 | +0.57% | 0.00 cr | 92.07 | 68.2% | ₹0 cr |
| 26 Aug '26 | 92.60 | 92.61 | 91.05 | 91.49 | −0.55 | −0.60% | 0.00 cr | 91.75 | 57.8% | ₹0 cr |
| 25 Aug '26 | 95.00 | 95.98 | 91.10 | 92.04 | −2.96 | −3.12% | 0.00 cr | 92.95 | 70.5% | ₹0 cr |
| 24 Aug '26 | 95.03 | 96.00 | 94.65 | 95.00 | −0.71 | −0.74% | 0.00 cr | 95.19 | 67.8% | ₹0 cr |
| 21 Aug '26 | 93.85 | 96.05 | 93.58 | 95.71 | +1.85 | +1.97% | 0.00 cr | 94.96 | 77.7% | ₹0 cr |
| 20 Aug '26 | 94.18 | 96.00 | 93.85 | 93.86 | −0.32 | −0.34% | 0.00 cr | 94.22 | 87.7% | ₹0 cr |
| 19 Aug '26 | 93.60 | 95.00 | 92.60 | 94.18 | +1.37 | +1.48% | 0.00 cr | 94.32 | 76.3% | ₹0 cr |
| 18 Aug '26 | 92.18 | 94.00 | 91.00 | 92.81 | +0.83 | +0.90% | 0.00 cr | 92.49 | 46.6% | ₹0 cr |
| 17 Aug '26 | 92.97 | 93.00 | 90.05 | 91.98 | −0.20 | −0.22% | 0.01 cr | 91.98 | 94.4% | ₹1 cr |
| 14 Aug '26 | 90.36 | 92.50 | 90.36 | 92.18 | +1.82 | +2.01% | 0.00 cr | 91.60 | 52.3% | ₹0 cr |
| 13 Aug '26 | 94.98 | 96.38 | 90.10 | 90.36 | −4.18 | −4.42% | 0.00 cr | 91.44 | 81.3% | ₹0 cr |
| 12 Aug '26 | 97.98 | 100.95 | 94.03 | 94.54 | −3.44 | −3.51% | 0.00 cr | 96.93 | 59.6% | ₹0 cr |
| 11 Aug '26 | 101.98 | 101.98 | 96.81 | 97.98 | −1.50 | −1.51% | 0.00 cr | 98.92 | 71.0% | ₹0 cr |
| 10 Aug '26 | 91.43 | 101.80 | 91.00 | 99.48 | +7.53 | +8.19% | 0.01 cr | 97.72 | 67.2% | ₹1 cr |
| 07 Aug '26 | 93.12 | 95.20 | 90.62 | 91.95 | −1.17 | −1.26% | 0.01 cr | 93.82 | 91.1% | ₹1 cr |
| 06 Aug '26 | 91.80 | 94.01 | 91.40 | 93.12 | +1.79 | +1.96% | 0.01 cr | 92.26 | 92.8% | ₹1 cr |
| 05 Aug '26 | 89.10 | 91.60 | 88.84 | 91.33 | +2.10 | +2.35% | 0.01 cr | 90.90 | 91.7% | ₹1 cr |
| 04 Aug '26 | 90.26 | 90.41 | 88.00 | 89.23 | −1.37 | −1.51% | 0.00 cr | 89.37 | 49.2% | ₹0 cr |
| 03 Aug '26 | 89.38 | 91.45 | 88.00 | 90.60 | +1.22 | +1.36% | 0.00 cr | 90.04 | 42.6% | ₹0 cr |
| 31 Jul '26 | 88.73 | 90.00 | 88.73 | 89.38 | +0.78 | +0.88% | 0.00 cr | 89.40 | 28.9% | ₹0 cr |
| 30 Jul '26 | 89.42 | 89.65 | 88.02 | 88.60 | −0.72 | −0.81% | 0.00 cr | 88.77 | 60.5% | ₹0 cr |
| 29 Jul '26 | 91.01 | 92.00 | 87.26 | 89.32 | −1.15 | −1.27% | 0.00 cr | 89.93 | 52.7% | ₹0 cr |
| 28 Jul '26 | 92.42 | 92.42 | 90.00 | 90.47 | −0.93 | −1.02% | 0.00 cr | 91.06 | 49.2% | ₹0 cr |
| 27 Jul '26 | 90.62 | 92.38 | 89.66 | 91.40 | +1.74 | +1.94% | 0.00 cr | 91.63 | 39.5% | ₹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.
