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 | 84.18 | 86.90 | 83.72 | 86.07 | +2.58 | +3.09% | 0.09 cr | 85.62 | 42.1% | ₹7 cr |
| 03 Sep '26 | 82.80 | 83.99 | 82.70 | 83.49 | +0.71 | +0.86% | 0.06 cr | 83.39 | 56.0% | ₹5 cr |
| 02 Sep '26 | 84.60 | 84.70 | 82.61 | 82.78 | −2.55 | −2.99% | 0.09 cr | 83.20 | 62.5% | ₹7 cr |
| 01 Sep '26 | 86.71 | 87.00 | 84.15 | 85.33 | −1.38 | −1.59% | 0.07 cr | 85.42 | 48.5% | ₹6 cr |
| 31 Aug '26 | 84.60 | 87.00 | 84.00 | 86.71 | +2.11 | +2.49% | 0.12 cr | 85.76 | 53.3% | ₹10 cr |
| 28 Aug '26 | 85.15 | 85.64 | 84.40 | 84.60 | −0.62 | −0.73% | 0.03 cr | 84.93 | 72.5% | ₹2 cr |
| 27 Aug '26 | 86.04 | 86.49 | 85.05 | 85.22 | −0.82 | −0.95% | 0.03 cr | 85.54 | 71.3% | ₹3 cr |
| 26 Aug '26 | 86.04 | 86.40 | 85.44 | 86.04 | +0.60 | +0.70% | 0.04 cr | 85.97 | 56.9% | ₹4 cr |
| 25 Aug '26 | 85.15 | 86.00 | 84.95 | 85.44 | +0.31 | +0.36% | 0.04 cr | 85.26 | 57.4% | ₹3 cr |
| 24 Aug '26 | 86.45 | 87.14 | 84.24 | 85.13 | −0.99 | −1.15% | 0.08 cr | 85.66 | 50.1% | ₹7 cr |
| 21 Aug '26 | 86.50 | 87.10 | 86.00 | 86.12 | −0.38 | −0.44% | 0.05 cr | 86.65 | 50.7% | ₹5 cr |
| 20 Aug '26 | 87.00 | 87.86 | 86.00 | 86.50 | −0.39 | −0.45% | 0.07 cr | 86.78 | 53.8% | ₹6 cr |
| 19 Aug '26 | 88.70 | 88.96 | 86.71 | 86.89 | −1.83 | −2.06% | 0.10 cr | 87.44 | 60.1% | ₹8 cr |
| 18 Aug '26 | 90.01 | 90.65 | 88.60 | 88.72 | −1.20 | −1.33% | 0.04 cr | 89.16 | 57.8% | ₹4 cr |
| 17 Aug '26 | 88.70 | 90.53 | 87.68 | 89.92 | +1.15 | +1.30% | 0.35 cr | 88.36 | 82.8% | ₹31 cr |
| 14 Aug '26 | 89.97 | 90.24 | 88.65 | 88.77 | −1.19 | −1.32% | 0.04 cr | 89.28 | 60.3% | ₹4 cr |
| 13 Aug '26 | 90.29 | 90.79 | 89.72 | 89.96 | −0.33 | −0.37% | 0.35 cr | 90.01 | 88.2% | ₹31 cr |
| 12 Aug '26 | 91.45 | 92.49 | 90.02 | 90.29 | −1.19 | −1.30% | 0.06 cr | 90.94 | 55.1% | ₹5 cr |
| 11 Aug '26 | 91.55 | 92.90 | 91.02 | 91.48 | −0.07 | −0.08% | 0.05 cr | 91.59 | 62.8% | ₹5 cr |
| 10 Aug '26 | 93.90 | 93.90 | 91.07 | 91.55 | −2.31 | −2.46% | 0.13 cr | 91.77 | 64.7% | ₹12 cr |
| 07 Aug '26 | 94.66 | 94.94 | 93.50 | 93.86 | −0.80 | −0.85% | 0.04 cr | 94.12 | 56.1% | ₹4 cr |
| 06 Aug '26 | 95.49 | 95.60 | 94.11 | 94.66 | +0.06 | +0.06% | 0.05 cr | 94.77 | 46.6% | ₹5 cr |
| 05 Aug '26 | 95.00 | 95.85 | 94.05 | 94.60 | +0.03 | +0.03% | 0.14 cr | 94.91 | 72.5% | ₹13 cr |
| 04 Aug '26 | 95.90 | 95.90 | 94.40 | 94.57 | −1.34 | −1.40% | 0.05 cr | 94.87 | 62.3% | ₹5 cr |
| 03 Aug '26 | 95.40 | 96.17 | 93.85 | 95.91 | +1.24 | +1.31% | 0.13 cr | 95.44 | 46.8% | ₹13 cr |
| 31 Jul '26 | 95.50 | 95.95 | 94.32 | 94.67 | +0.22 | +0.23% | 0.08 cr | 95.08 | 55.7% | ₹8 cr |
| 30 Jul '26 | 95.00 | 97.40 | 94.10 | 94.45 | −0.98 | −1.03% | 0.16 cr | 95.07 | 59.2% | ₹16 cr |
| 29 Jul '26 | 94.14 | 95.70 | 93.60 | 95.43 | +1.56 | +1.66% | 0.28 cr | 94.14 | 74.3% | ₹27 cr |
| 28 Jul '26 | 95.47 | 96.15 | 93.25 | 93.87 | −1.60 | −1.68% | 0.03 cr | 94.45 | 51.4% | ₹3 cr |
| 27 Jul '26 | 94.57 | 96.66 | 94.57 | 95.47 | +1.46 | +1.55% | 0.03 cr | 95.69 | 54.6% | ₹3 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.
