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 | 96.00 | 96.99 | 93.55 | 95.79 | +1.35 | +1.43% | 0.01 cr | 95.33 | 76.0% | ₹1 cr |
| 03 Sep '26 | 95.00 | 95.00 | 91.91 | 94.44 | +2.72 | +2.97% | 0.01 cr | 94.16 | 69.0% | ₹1 cr |
| 02 Sep '26 | 92.50 | 94.00 | 91.00 | 91.72 | −0.77 | −0.83% | 0.01 cr | 92.63 | 52.8% | ₹1 cr |
| 01 Sep '26 | 89.67 | 92.62 | 86.41 | 92.49 | +4.28 | +4.85% | 0.07 cr | 88.77 | 22.4% | ₹6 cr |
| 31 Aug '26 | 90.00 | 91.00 | 86.67 | 88.21 | −0.80 | −0.90% | 0.01 cr | 88.69 | 65.7% | ₹1 cr |
| 28 Aug '26 | 87.00 | 89.01 | 86.10 | 89.01 | +4.23 | +4.99% | 0.04 cr | 88.57 | 79.8% | ₹3 cr |
| 27 Aug '26 | 83.49 | 84.78 | 80.02 | 84.78 | +4.03 | +4.99% | 0.02 cr | 84.13 | 80.3% | ₹2 cr |
| 26 Aug '26 | 77.19 | 80.75 | 75.35 | 80.75 | +3.84 | +4.99% | 0.02 cr | 80.34 | 81.8% | ₹2 cr |
| 25 Aug '26 | 78.11 | 78.83 | 74.60 | 76.91 | −1.19 | −1.52% | 0.01 cr | 76.97 | 68.9% | ₹1 cr |
| 24 Aug '26 | 80.20 | 80.61 | 77.71 | 78.10 | −3.10 | −3.82% | 0.00 cr | 78.68 | 69.4% | ₹0 cr |
| 21 Aug '26 | 80.79 | 81.95 | 77.07 | 81.20 | +0.61 | +0.76% | 0.07 cr | 80.17 | 20.7% | ₹6 cr |
| 20 Aug '26 | 79.60 | 82.56 | 79.00 | 80.59 | −2.00 | −2.42% | 0.00 cr | 81.27 | 74.7% | ₹0 cr |
| 19 Aug '26 | 82.24 | 83.48 | 81.42 | 82.59 | +0.43 | +0.52% | 0.00 cr | 82.31 | 68.7% | ₹0 cr |
| 18 Aug '26 | 83.01 | 85.46 | 81.31 | 82.16 | −3.42 | −4.00% | 0.07 cr | 83.03 | 22.3% | ₹6 cr |
| 17 Aug '26 | 86.46 | 86.46 | 82.00 | 85.58 | +1.71 | +2.04% | 0.01 cr | 85.31 | 92.3% | ₹1 cr |
| 14 Aug '26 | 84.39 | 87.50 | 81.21 | 83.87 | −0.62 | −0.73% | 0.02 cr | 85.33 | — | ₹2 cr |
| 13 Aug '26 | 83.10 | 85.15 | 81.10 | 84.49 | +1.39 | +1.67% | 0.00 cr | 84.39 | — | ₹0 cr |
| 12 Aug '26 | 82.00 | 83.50 | 82.00 | 83.10 | −2.41 | −2.82% | 0.00 cr | 82.98 | — | ₹0 cr |
| 11 Aug '26 | 82.79 | 85.95 | 81.00 | 85.51 | +1.70 | +2.03% | 0.01 cr | 85.38 | — | ₹1 cr |
| 10 Aug '26 | 83.89 | 84.15 | 77.40 | 83.81 | +2.34 | +2.87% | 0.01 cr | 81.48 | — | ₹1 cr |
| 07 Aug '26 | 81.45 | 83.71 | 80.00 | 81.47 | −0.33 | −0.40% | 0.00 cr | 81.24 | — | ₹0 cr |
| 06 Aug '26 | 86.90 | 86.90 | 81.15 | 81.80 | −2.51 | −2.98% | 0.01 cr | 84.57 | — | ₹1 cr |
| 05 Aug '26 | 83.90 | 84.90 | 82.00 | 84.31 | +0.41 | +0.49% | 0.00 cr | 84.25 | — | ₹0 cr |
| 04 Aug '26 | 83.80 | 84.15 | 83.00 | 83.90 | +2.37 | +2.91% | 0.03 cr | 83.86 | — | ₹2 cr |
| 03 Aug '26 | 80.47 | 81.75 | 77.50 | 81.53 | +3.67 | +4.71% | 0.01 cr | 80.48 | — | ₹0 cr |
| 31 Jul '26 | 77.89 | 77.89 | 77.00 | 77.86 | +0.74 | +0.96% | 0.00 cr | 77.84 | — | ₹0 cr |
| 30 Jul '26 | 75.24 | 77.12 | 74.10 | 77.12 | +1.51 | +2.00% | 0.01 cr | 77.06 | — | ₹1 cr |
| 29 Jul '26 | 76.01 | 76.01 | 75.61 | 75.61 | −1.54 | −2.00% | 0.00 cr | 75.94 | — | ₹0 cr |
| 28 Jul '26 | 76.32 | 77.15 | 74.44 | 77.15 | +1.20 | +1.58% | 0.00 cr | 76.87 | — | ₹0 cr |
| 27 Jul '26 | 75.95 | 75.95 | 75.95 | 75.95 | −1.55 | −2.00% | 0.00 cr | 75.95 | — | ₹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.
