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 | 96.44 | 96.44 | 93.50 | 96.18 | +0.74 | +0.78% | 0.00 cr | 95.26 | 67.6% | ₹0 cr |
| 03 Sep '26 | 96.40 | 98.49 | 94.51 | 95.44 | +0.39 | +0.41% | 0.00 cr | 95.92 | 60.5% | ₹0 cr |
| 02 Sep '26 | 95.40 | 98.55 | 92.70 | 95.05 | −0.32 | −0.34% | 0.00 cr | 94.48 | 61.6% | ₹0 cr |
| 01 Sep '26 | 95.50 | 100.50 | 94.05 | 95.37 | −0.18 | −0.19% | 0.00 cr | 97.94 | 43.0% | ₹0 cr |
| 31 Aug '26 | 97.60 | 98.00 | 95.11 | 95.55 | −0.56 | −0.58% | 0.00 cr | 95.97 | 67.0% | ₹0 cr |
| 28 Aug '26 | 97.00 | 97.43 | 95.50 | 96.11 | −0.17 | −0.18% | 0.00 cr | 96.13 | 97.4% | ₹0 cr |
| 27 Aug '26 | 95.61 | 97.10 | 95.61 | 96.28 | −0.35 | −0.36% | 0.00 cr | 96.23 | 96.8% | ₹0 cr |
| 26 Aug '26 | 96.44 | 97.98 | 96.43 | 96.63 | −0.47 | −0.48% | 0.00 cr | 97.16 | 67.9% | ₹0 cr |
| 25 Aug '26 | 96.67 | 99.45 | 95.81 | 97.10 | +0.42 | +0.43% | 0.00 cr | 96.69 | 87.4% | ₹0 cr |
| 24 Aug '26 | 97.45 | 97.99 | 94.68 | 96.68 | −0.77 | −0.79% | 0.00 cr | 95.68 | 81.0% | ₹0 cr |
| 21 Aug '26 | 97.00 | 98.50 | 96.25 | 97.45 | −0.50 | −0.51% | 0.00 cr | 97.25 | 64.5% | ₹0 cr |
| 20 Aug '26 | 99.49 | 99.49 | 96.50 | 97.95 | +0.95 | +0.98% | 0.00 cr | 98.06 | 59.7% | ₹0 cr |
| 19 Aug '26 | 96.60 | 98.44 | 96.50 | 97.00 | −0.19 | −0.20% | 0.00 cr | 96.81 | 93.1% | ₹0 cr |
| 18 Aug '26 | 97.60 | 98.00 | 96.01 | 97.19 | −0.42 | −0.43% | 0.00 cr | 96.75 | 67.9% | ₹0 cr |
| 17 Aug '26 | 96.00 | 98.99 | 96.00 | 97.61 | +1.20 | +1.24% | 0.00 cr | 96.82 | 81.5% | ₹0 cr |
| 14 Aug '26 | 97.10 | 97.10 | 94.53 | 96.41 | −0.21 | −0.22% | 0.00 cr | 96.02 | 69.7% | ₹0 cr |
| 13 Aug '26 | 96.98 | 98.22 | 95.15 | 96.62 | −0.36 | −0.37% | 0.00 cr | 96.19 | 83.7% | ₹0 cr |
| 12 Aug '26 | 98.27 | 101.00 | 96.56 | 96.98 | −0.39 | −0.40% | 0.00 cr | 98.22 | 79.7% | ₹0 cr |
| 11 Aug '26 | 97.98 | 97.98 | 96.50 | 97.37 | +0.42 | +0.43% | 0.00 cr | 97.47 | 95.3% | ₹0 cr |
| 10 Aug '26 | 99.70 | 99.70 | 96.76 | 96.95 | −2.77 | −2.78% | 0.00 cr | 97.31 | 70.8% | ₹0 cr |
| 07 Aug '26 | 97.68 | 105.00 | 97.32 | 99.72 | +2.04 | +2.09% | 0.01 cr | 101.48 | 55.2% | ₹1 cr |
| 06 Aug '26 | 97.85 | 98.30 | 96.25 | 97.68 | +0.42 | +0.43% | 0.00 cr | 97.52 | 64.3% | ₹0 cr |
| 05 Aug '26 | 97.66 | 99.23 | 95.01 | 97.26 | −0.70 | −0.71% | 0.00 cr | 97.00 | 80.7% | ₹0 cr |
| 04 Aug '26 | 97.25 | 99.00 | 96.00 | 97.96 | +0.38 | +0.39% | 0.00 cr | 97.94 | 88.2% | ₹0 cr |
| 03 Aug '26 | 99.25 | 99.25 | 96.43 | 97.58 | −0.77 | −0.78% | 0.00 cr | 97.53 | 71.0% | ₹0 cr |
| 31 Jul '26 | 99.50 | 99.50 | 97.15 | 98.35 | +0.72 | +0.74% | 0.00 cr | 97.88 | 77.6% | ₹0 cr |
| 30 Jul '26 | 96.25 | 98.88 | 96.25 | 97.63 | −0.38 | −0.39% | 0.00 cr | 97.56 | 69.8% | ₹0 cr |
| 29 Jul '26 | 100.50 | 100.50 | 97.24 | 98.01 | +0.00 | +0.00% | 0.00 cr | 98.47 | 73.1% | ₹0 cr |
| 28 Jul '26 | 97.47 | 98.60 | 97.00 | 98.01 | +0.54 | +0.55% | 0.00 cr | 97.47 | 88.8% | ₹0 cr |
| 27 Jul '26 | 97.11 | 98.58 | 96.00 | 97.47 | +0.37 | +0.38% | 0.00 cr | 96.96 | 79.2% | ₹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.
