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 | 88.00 | 88.00 | 86.21 | 86.46 | +0.12 | +0.14% | 0.00 cr | 86.54 | 78.4% | ₹0 cr |
| 03 Sep '26 | 86.51 | 89.00 | 86.07 | 86.34 | −0.17 | −0.20% | 0.00 cr | 87.08 | 66.1% | ₹0 cr |
| 02 Sep '26 | 86.68 | 88.50 | 86.50 | 86.51 | −0.17 | −0.20% | 0.00 cr | 88.12 | 89.6% | ₹0 cr |
| 01 Sep '26 | 88.00 | 89.00 | 86.50 | 86.68 | −1.41 | −1.60% | 0.00 cr | 88.42 | 96.7% | ₹0 cr |
| 31 Aug '26 | 90.90 | 90.90 | 87.38 | 88.09 | −0.79 | −0.89% | 0.00 cr | 88.04 | 85.0% | ₹0 cr |
| 28 Aug '26 | 88.20 | 89.00 | 86.51 | 88.88 | +1.38 | +1.58% | 0.00 cr | 88.82 | 90.9% | ₹0 cr |
| 27 Aug '26 | 89.70 | 89.70 | 85.00 | 87.50 | −0.49 | −0.56% | 0.00 cr | 86.88 | 74.6% | ₹0 cr |
| 26 Aug '26 | 87.43 | 89.00 | 87.23 | 87.99 | −0.96 | −1.08% | 0.00 cr | 88.28 | 61.0% | ₹0 cr |
| 25 Aug '26 | 88.99 | 89.00 | 88.95 | 88.95 | −0.04 | −0.04% | 0.00 cr | 88.98 | 100.0% | ₹0 cr |
| 24 Aug '26 | 87.30 | 89.00 | 87.00 | 88.99 | −0.01 | −0.01% | 0.00 cr | 88.56 | 75.3% | ₹0 cr |
| 21 Aug '26 | 89.75 | 90.00 | 88.10 | 89.00 | +0.01 | +0.01% | 0.00 cr | 89.46 | 99.5% | ₹0 cr |
| 20 Aug '26 | 88.00 | 89.25 | 88.00 | 88.99 | +0.49 | +0.55% | 0.00 cr | 88.90 | 98.9% | ₹0 cr |
| 19 Aug '26 | 91.70 | 91.70 | 87.20 | 88.50 | +0.59 | +0.67% | 0.00 cr | 88.98 | 97.0% | ₹0 cr |
| 18 Aug '26 | 89.99 | 91.25 | 87.18 | 87.91 | +0.49 | +0.56% | 0.00 cr | 89.48 | 90.0% | ₹0 cr |
| 17 Aug '26 | 94.90 | 94.90 | 86.40 | 87.42 | +0.13 | +0.15% | 0.00 cr | 88.43 | 70.1% | ₹0 cr |
| 14 Aug '26 | 90.00 | 90.00 | 87.05 | 87.29 | −3.45 | −3.80% | 0.00 cr | 88.33 | 95.6% | ₹0 cr |
| 13 Aug '26 | 91.60 | 91.60 | 88.80 | 90.74 | −0.61 | −0.67% | 0.00 cr | 89.39 | 89.0% | ₹0 cr |
| 12 Aug '26 | 89.10 | 94.50 | 89.10 | 91.35 | −0.50 | −0.54% | 0.00 cr | 91.55 | 67.4% | ₹0 cr |
| 11 Aug '26 | 92.75 | 92.95 | 90.25 | 91.85 | −0.90 | −0.97% | 0.00 cr | 91.56 | 89.8% | ₹0 cr |
| 10 Aug '26 | 93.00 | 94.49 | 89.00 | 92.75 | +3.48 | +3.90% | 0.00 cr | 92.75 | 81.2% | ₹0 cr |
| 07 Aug '26 | 90.00 | 90.00 | 87.01 | 89.27 | −1.53 | −1.69% | 0.00 cr | 89.04 | 72.5% | ₹0 cr |
| 06 Aug '26 | 91.19 | 93.00 | 88.34 | 90.80 | −0.39 | −0.43% | 0.00 cr | 91.17 | 63.5% | ₹0 cr |
| 05 Aug '26 | 89.50 | 92.00 | 88.11 | 91.19 | +1.50 | +1.67% | 0.00 cr | 91.22 | 70.4% | ₹0 cr |
| 04 Aug '26 | 89.99 | 90.00 | 87.25 | 89.69 | +3.52 | +4.08% | 0.00 cr | 89.33 | 74.3% | ₹0 cr |
| 03 Aug '26 | 88.00 | 88.49 | 86.04 | 86.17 | +0.14 | +0.16% | 0.00 cr | 86.41 | 73.5% | ₹0 cr |
| 31 Jul '26 | 86.07 | 88.50 | 85.69 | 86.03 | −0.03 | −0.03% | 0.00 cr | 86.09 | 89.2% | ₹0 cr |
| 30 Jul '26 | 86.15 | 88.50 | 86.01 | 86.06 | −0.09 | −0.10% | 0.00 cr | 87.02 | 76.8% | ₹0 cr |
| 29 Jul '26 | 88.00 | 88.00 | 86.01 | 86.15 | −1.39 | −1.59% | 0.00 cr | 87.45 | 99.1% | ₹0 cr |
| 28 Jul '26 | 86.50 | 88.80 | 85.03 | 87.54 | +1.04 | +1.20% | 0.00 cr | 87.59 | 86.2% | ₹0 cr |
| 27 Jul '26 | 88.00 | 88.00 | 86.25 | 86.50 | +0.62 | +0.72% | 0.00 cr | 86.92 | 88.0% | ₹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.
