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 | 93.66 | 93.66 | 90.45 | 91.02 | −0.62 | −0.68% | 0.03 cr | 91.64 | 54.5% | ₹3 cr |
| 03 Sep '26 | 87.36 | 97.00 | 87.35 | 91.64 | +4.48 | +5.14% | 0.19 cr | 93.66 | 31.0% | ₹17 cr |
| 02 Sep '26 | 88.40 | 88.40 | 86.15 | 87.16 | −1.25 | −1.41% | 0.01 cr | 87.21 | 56.2% | ₹1 cr |
| 01 Sep '26 | 94.70 | 94.70 | 87.10 | 88.41 | −3.65 | −3.96% | 0.04 cr | 90.13 | 54.1% | ₹3 cr |
| 31 Aug '26 | 85.43 | 94.80 | 84.60 | 92.06 | +6.87 | +8.06% | 0.07 cr | 90.38 | 55.4% | ₹7 cr |
| 28 Aug '26 | 85.25 | 86.60 | 83.57 | 85.19 | −0.45 | −0.53% | 0.01 cr | 84.79 | 61.8% | ₹1 cr |
| 27 Aug '26 | 86.80 | 89.50 | 83.90 | 85.64 | −1.31 | −1.51% | 0.03 cr | 86.14 | 49.8% | ₹2 cr |
| 26 Aug '26 | 87.85 | 88.00 | 86.50 | 86.95 | −0.22 | −0.25% | 0.01 cr | 87.15 | 61.0% | ₹1 cr |
| 25 Aug '26 | 87.60 | 89.50 | 86.10 | 87.17 | +0.02 | +0.02% | 0.02 cr | 87.59 | 52.2% | ₹2 cr |
| 24 Aug '26 | 87.80 | 88.94 | 86.00 | 87.15 | −0.38 | −0.43% | 0.02 cr | 87.05 | 62.6% | ₹2 cr |
| 21 Aug '26 | 88.10 | 89.37 | 87.10 | 87.53 | −0.94 | −1.06% | 0.02 cr | 88.08 | 62.5% | ₹2 cr |
| 20 Aug '26 | 86.97 | 90.00 | 85.23 | 88.47 | +1.88 | +2.17% | 0.04 cr | 87.55 | 43.9% | ₹3 cr |
| 19 Aug '26 | 88.15 | 90.00 | 85.30 | 86.59 | −0.86 | −0.98% | 0.05 cr | 87.73 | 46.8% | ₹5 cr |
| 18 Aug '26 | 87.00 | 92.45 | 87.00 | 87.45 | −0.65 | −0.74% | 0.13 cr | 90.11 | 48.1% | ₹12 cr |
| 17 Aug '26 | 83.05 | 89.00 | 83.05 | 88.10 | +6.85 | +8.43% | 0.28 cr | 86.74 | 41.9% | ₹24 cr |
| 14 Aug '26 | 71.99 | 82.86 | 69.90 | 81.25 | +9.94 | +13.94% | 0.25 cr | 80.22 | 35.0% | ₹20 cr |
| 13 Aug '26 | 70.26 | 72.59 | 69.82 | 71.31 | +1.05 | +1.49% | 0.01 cr | 71.44 | 61.0% | ₹0 cr |
| 12 Aug '26 | 71.00 | 71.35 | 70.05 | 70.26 | +0.02 | +0.03% | 0.00 cr | 70.50 | 77.0% | ₹0 cr |
| 11 Aug '26 | 71.77 | 72.68 | 69.72 | 70.24 | −1.53 | −2.13% | 0.01 cr | 70.50 | 72.9% | ₹0 cr |
| 10 Aug '26 | 72.00 | 72.87 | 71.50 | 71.77 | −0.09 | −0.13% | 0.00 cr | 71.92 | 71.6% | ₹0 cr |
| 07 Aug '26 | 72.00 | 72.97 | 71.12 | 71.86 | +0.27 | +0.38% | 0.00 cr | 71.94 | 69.4% | ₹0 cr |
| 06 Aug '26 | 71.00 | 72.38 | 70.82 | 71.59 | +0.78 | +1.10% | 0.01 cr | 71.83 | 69.7% | ₹0 cr |
| 05 Aug '26 | 71.45 | 71.45 | 70.60 | 70.81 | −0.02 | −0.03% | 0.00 cr | 70.98 | 89.7% | ₹0 cr |
| 04 Aug '26 | 71.19 | 71.80 | 70.51 | 70.83 | +0.12 | +0.17% | 0.00 cr | 70.98 | 70.1% | ₹0 cr |
| 03 Aug '26 | 72.18 | 72.18 | 69.10 | 70.71 | −0.76 | −1.06% | 0.00 cr | 70.81 | 59.5% | ₹0 cr |
| 31 Jul '26 | 69.80 | 72.20 | 69.80 | 71.47 | +1.05 | +1.49% | 0.00 cr | 71.29 | 51.2% | ₹0 cr |
| 30 Jul '26 | 69.40 | 72.58 | 69.40 | 70.42 | +0.44 | +0.63% | 0.01 cr | 71.03 | 74.5% | ₹0 cr |
| 29 Jul '26 | 70.78 | 70.78 | 69.32 | 69.98 | −0.57 | −0.81% | 0.00 cr | 70.11 | 69.4% | ₹0 cr |
| 28 Jul '26 | 70.22 | 71.28 | 70.20 | 70.55 | +0.33 | +0.47% | 0.00 cr | 70.74 | 67.3% | ₹0 cr |
| 27 Jul '26 | 69.10 | 71.76 | 69.10 | 70.22 | +0.20 | +0.29% | 0.00 cr | 70.61 | 62.4% | ₹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.
