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 | 94.00 | 95.90 | 85.21 | 86.45 | −6.30 | −6.79% | 0.06 cr | 89.12 | 47.1% | ₹5 cr |
| 03 Sep '26 | 84.46 | 98.40 | 84.46 | 92.75 | +8.07 | +9.53% | 0.18 cr | 93.36 | 21.7% | ₹17 cr |
| 02 Sep '26 | 85.85 | 86.80 | 83.60 | 84.68 | −0.91 | −1.06% | 0.02 cr | 84.96 | 39.3% | ₹2 cr |
| 01 Sep '26 | 87.82 | 88.48 | 83.55 | 85.59 | −1.58 | −1.81% | 0.01 cr | 86.38 | 40.5% | ₹1 cr |
| 31 Aug '26 | 88.25 | 89.45 | 86.22 | 87.17 | −1.87 | −2.10% | 0.01 cr | 87.61 | 54.3% | ₹1 cr |
| 28 Aug '26 | 88.58 | 90.78 | 88.05 | 89.04 | +0.02 | +0.02% | 0.01 cr | 89.20 | 70.8% | ₹1 cr |
| 27 Aug '26 | 90.80 | 91.60 | 88.00 | 89.02 | +0.03 | +0.03% | 0.02 cr | 90.50 | 60.9% | ₹2 cr |
| 26 Aug '26 | 92.00 | 92.00 | 88.12 | 88.99 | −0.48 | −0.54% | 0.01 cr | 89.64 | 70.4% | ₹1 cr |
| 25 Aug '26 | 89.10 | 91.14 | 87.41 | 89.47 | −0.40 | −0.45% | 0.02 cr | 88.86 | 50.3% | ₹1 cr |
| 24 Aug '26 | 94.20 | 95.70 | 89.17 | 89.87 | −3.07 | −3.30% | 0.03 cr | 92.61 | 52.7% | ₹3 cr |
| 21 Aug '26 | 89.00 | 93.74 | 87.50 | 92.94 | +3.65 | +4.09% | 0.02 cr | 91.86 | — | ₹1 cr |
| 20 Aug '26 | 85.04 | 89.29 | 85.00 | 89.29 | +4.25 | +5.00% | 0.03 cr | 87.71 | — | ₹2 cr |
| 19 Aug '26 | 84.27 | 88.00 | 84.27 | 85.04 | −3.66 | −4.13% | 0.04 cr | 85.04 | — | ₹3 cr |
| 18 Aug '26 | 88.70 | 88.70 | 88.70 | 88.70 | −4.66 | −4.99% | 0.00 cr | 88.70 | — | ₹0 cr |
| 17 Aug '26 | 93.36 | 93.36 | 93.36 | 93.36 | −4.91 | −5.00% | 0.00 cr | 93.36 | — | ₹0 cr |
| 14 Aug '26 | 98.27 | 98.27 | 98.27 | 98.27 | −5.17 | −5.00% | 0.00 cr | 98.27 | — | ₹0 cr |
| 13 Aug '26 | 101.00 | 104.00 | 97.25 | 103.44 | +3.67 | +3.68% | 0.03 cr | 101.95 | — | ₹3 cr |
| 12 Aug '26 | 94.80 | 99.77 | 93.50 | 99.77 | +4.75 | +5.00% | 0.04 cr | 99.05 | — | ₹4 cr |
| 11 Aug '26 | 92.00 | 96.30 | 92.00 | 95.02 | +2.07 | +2.23% | 0.01 cr | 94.05 | — | ₹1 cr |
| 10 Aug '26 | 92.00 | 94.74 | 89.14 | 92.95 | −0.88 | −0.94% | 0.01 cr | 92.19 | — | ₹1 cr |
| 07 Aug '26 | 96.50 | 96.50 | 92.00 | 93.83 | −1.96 | −2.05% | 0.01 cr | 94.20 | — | ₹1 cr |
| 06 Aug '26 | 97.40 | 98.90 | 93.61 | 95.79 | +1.18 | +1.25% | 0.02 cr | 96.67 | — | ₹2 cr |
| 05 Aug '26 | 88.40 | 94.61 | 88.40 | 94.61 | +4.50 | +4.99% | 0.01 cr | 92.60 | — | ₹1 cr |
| 04 Aug '26 | 89.99 | 91.00 | 84.42 | 90.11 | +1.25 | +1.41% | 0.01 cr | 87.63 | — | ₹1 cr |
| 03 Aug '26 | 88.45 | 90.50 | 86.01 | 88.86 | +1.03 | +1.17% | 0.00 cr | 89.17 | — | ₹0 cr |
| 31 Jul '26 | 89.44 | 89.44 | 87.51 | 87.83 | +0.14 | +0.16% | 0.00 cr | 88.41 | — | ₹0 cr |
| 30 Jul '26 | 88.25 | 89.80 | 85.20 | 87.69 | +0.28 | +0.32% | 0.00 cr | 88.21 | — | ₹0 cr |
| 29 Jul '26 | 88.30 | 88.30 | 87.00 | 87.41 | +0.39 | +0.45% | 0.00 cr | 87.60 | — | ₹0 cr |
| 28 Jul '26 | 90.20 | 90.90 | 86.12 | 87.02 | −2.61 | −2.91% | 0.00 cr | 87.62 | — | ₹0 cr |
| 27 Jul '26 | 89.20 | 91.82 | 87.85 | 89.63 | +1.76 | +2.00% | 0.01 cr | 89.58 | — | ₹1 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.
