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 | 102.19 | 102.71 | 98.75 | 99.51 | −1.78 | −1.76% | 0.05 cr | 100.23 | 50.5% | ₹5 cr |
| 03 Sep '26 | 99.99 | 102.40 | 97.50 | 101.29 | +2.09 | +2.11% | 0.12 cr | 100.77 | 31.8% | ₹12 cr |
| 02 Sep '26 | 96.87 | 99.80 | 96.11 | 99.20 | +2.71 | +2.81% | 0.05 cr | 98.27 | 38.8% | ₹5 cr |
| 01 Sep '26 | 99.64 | 99.90 | 96.15 | 96.49 | −3.15 | −3.16% | 0.04 cr | 97.42 | 45.2% | ₹4 cr |
| 31 Aug '26 | 98.79 | 102.70 | 97.52 | 99.64 | +1.62 | +1.65% | 0.11 cr | 100.35 | 32.2% | ₹11 cr |
| 28 Aug '26 | 96.36 | 100.37 | 95.84 | 98.02 | +2.57 | +2.69% | 0.06 cr | 98.09 | 32.2% | ₹6 cr |
| 27 Aug '26 | 99.00 | 99.49 | 95.00 | 95.45 | −3.57 | −3.61% | 0.04 cr | 96.65 | 48.0% | ₹4 cr |
| 26 Aug '26 | 98.52 | 100.59 | 96.72 | 99.02 | +1.28 | +1.31% | 0.05 cr | 98.99 | 32.2% | ₹5 cr |
| 25 Aug '26 | 99.86 | 100.39 | 97.50 | 97.74 | −1.54 | −1.55% | 0.05 cr | 98.54 | 45.1% | ₹5 cr |
| 24 Aug '26 | 99.77 | 102.99 | 98.35 | 99.28 | +0.44 | +0.45% | 0.14 cr | 101.19 | 30.1% | ₹14 cr |
| 21 Aug '26 | 102.61 | 102.61 | 96.99 | 98.84 | −3.90 | −3.80% | 0.13 cr | 98.87 | 37.8% | ₹13 cr |
| 20 Aug '26 | 100.52 | 104.84 | 100.10 | 102.74 | +3.21 | +3.23% | 0.23 cr | 102.80 | 33.8% | ₹24 cr |
| 19 Aug '26 | 100.46 | 103.90 | 99.00 | 99.53 | −0.93 | −0.93% | 0.13 cr | 101.50 | 35.3% | ₹13 cr |
| 18 Aug '26 | 102.59 | 103.96 | 99.52 | 100.46 | −1.52 | −1.49% | 0.07 cr | 101.94 | 45.2% | ₹7 cr |
| 17 Aug '26 | 102.20 | 105.59 | 100.70 | 101.98 | +0.10 | +0.10% | 0.10 cr | 102.98 | 36.6% | ₹10 cr |
| 14 Aug '26 | 100.43 | 103.00 | 99.65 | 101.88 | +1.45 | +1.44% | 0.06 cr | 101.49 | 39.3% | ₹6 cr |
| 13 Aug '26 | 98.50 | 103.79 | 98.50 | 100.43 | +2.33 | +2.38% | 0.10 cr | 101.16 | 33.8% | ₹10 cr |
| 12 Aug '26 | 100.49 | 100.49 | 96.63 | 98.10 | −1.10 | −1.11% | 0.07 cr | 98.40 | 38.6% | ₹7 cr |
| 11 Aug '26 | 100.90 | 101.48 | 98.01 | 99.20 | −0.78 | −0.78% | 0.13 cr | 99.26 | 28.7% | ₹13 cr |
| 10 Aug '26 | 100.56 | 105.57 | 95.61 | 99.98 | +12.00 | +13.64% | 1.74 cr | 101.62 | 15.7% | ₹177 cr |
| 07 Aug '26 | 87.34 | 89.70 | 86.25 | 87.98 | +0.86 | +0.99% | 0.06 cr | 88.31 | 33.5% | ₹6 cr |
| 06 Aug '26 | 86.75 | 87.89 | 86.37 | 87.12 | +0.38 | +0.44% | 0.01 cr | 87.10 | 53.4% | ₹1 cr |
| 05 Aug '26 | 88.46 | 88.46 | 86.02 | 86.74 | −0.45 | −0.52% | 0.02 cr | 87.01 | 57.1% | ₹1 cr |
| 04 Aug '26 | 86.50 | 89.00 | 85.48 | 87.19 | +1.71 | +2.00% | 0.05 cr | 87.60 | 45.5% | ₹5 cr |
| 03 Aug '26 | 82.99 | 86.20 | 82.95 | 85.48 | +3.35 | +4.08% | 0.04 cr | 85.31 | 54.1% | ₹3 cr |
| 31 Jul '26 | 83.23 | 83.90 | 81.70 | 82.13 | −0.16 | −0.19% | 0.02 cr | 82.38 | 53.4% | ₹1 cr |
| 30 Jul '26 | 84.23 | 84.27 | 82.00 | 82.29 | −1.58 | −1.88% | 0.02 cr | 82.74 | 46.6% | ₹2 cr |
| 29 Jul '26 | 84.10 | 84.68 | 83.17 | 83.87 | +0.18 | +0.22% | 0.01 cr | 83.92 | 48.9% | ₹1 cr |
| 28 Jul '26 | 87.97 | 87.97 | 83.34 | 83.69 | −3.76 | −4.30% | 0.02 cr | 84.68 | 52.9% | ₹2 cr |
| 27 Jul '26 | 86.85 | 88.80 | 86.00 | 87.45 | +1.12 | +1.30% | 0.03 cr | 87.42 | 51.0% | ₹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.
