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 | 90.32 | 90.97 | 89.00 | 89.59 | −0.73 | −0.81% | 0.00 cr | 89.63 | 27.9% | ₹0 cr |
| 03 Sep '26 | 89.55 | 91.00 | 87.21 | 90.32 | +1.23 | +1.38% | 0.00 cr | 89.88 | 18.6% | ₹0 cr |
| 02 Sep '26 | 91.99 | 91.99 | 88.15 | 89.09 | −1.28 | −1.42% | 0.00 cr | 89.37 | 38.9% | ₹0 cr |
| 01 Sep '26 | 91.99 | 91.99 | 89.49 | 90.37 | +0.11 | +0.12% | 0.00 cr | 90.34 | 27.4% | ₹0 cr |
| 31 Aug '26 | 93.40 | 94.39 | 88.15 | 90.26 | −3.24 | −3.47% | 0.01 cr | 91.24 | 24.5% | ₹0 cr |
| 28 Aug '26 | 96.80 | 98.99 | 89.13 | 93.50 | −3.30 | −3.41% | 0.00 cr | 91.44 | 41.0% | ₹0 cr |
| 27 Aug '26 | 92.00 | 98.90 | 89.95 | 96.80 | +6.77 | +7.52% | 0.00 cr | 95.65 | 24.9% | ₹0 cr |
| 26 Aug '26 | 90.85 | 91.59 | 89.70 | 90.03 | −0.68 | −0.75% | 0.00 cr | 90.47 | 28.7% | ₹0 cr |
| 25 Aug '26 | 91.00 | 92.06 | 90.56 | 90.71 | +0.04 | +0.04% | 0.00 cr | 91.24 | 25.8% | ₹0 cr |
| 24 Aug '26 | 90.60 | 92.50 | 89.70 | 90.67 | +0.20 | +0.22% | 0.00 cr | 90.64 | 36.6% | ₹0 cr |
| 21 Aug '26 | 90.01 | 93.35 | 89.00 | 90.47 | +0.71 | +0.79% | 0.00 cr | 90.68 | 23.2% | ₹0 cr |
| 20 Aug '26 | 92.00 | 93.55 | 88.60 | 89.76 | −1.98 | −2.16% | 0.00 cr | 91.12 | 31.7% | ₹0 cr |
| 19 Aug '26 | 91.01 | 93.70 | 90.90 | 91.74 | +0.81 | +0.89% | 0.00 cr | 91.79 | 18.7% | ₹0 cr |
| 18 Aug '26 | 96.00 | 96.00 | 90.05 | 90.93 | −0.55 | −0.60% | 0.00 cr | 91.81 | 33.0% | ₹0 cr |
| 17 Aug '26 | 98.99 | 98.99 | 72.97 | 91.48 | +0.27 | +0.30% | 0.00 cr | 94.78 | 85.6% | ₹0 cr |
| 14 Aug '26 | 95.15 | 95.15 | 89.00 | 91.21 | −3.86 | −4.06% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 96.40 | 98.95 | 95.00 | 95.07 | −1.32 | −1.37% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 97.00 | 97.74 | 96.25 | 96.39 | −0.27 | −0.28% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 94.50 | 99.55 | 91.75 | 96.66 | +1.64 | +1.73% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 98.95 | 98.95 | 93.40 | 95.02 | −1.95 | −2.01% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 98.00 | 99.50 | 96.81 | 96.97 | −0.87 | −0.89% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 95.50 | 98.19 | 95.45 | 97.84 | +2.36 | +2.47% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 93.10 | 95.96 | 92.95 | 95.48 | +2.56 | +2.76% | 0.01 cr | — | — | ₹1 cr |
| 04 Aug '26 | 90.50 | 93.00 | 90.01 | 92.92 | +3.03 | +3.37% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 90.00 | 93.30 | 89.50 | 89.89 | −4.19 | −4.45% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 92.50 | 95.30 | 91.16 | 94.08 | +1.58 | +1.71% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 94.41 | 94.41 | 89.60 | 92.50 | −0.06 | −0.06% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 93.94 | 93.94 | 89.40 | 92.56 | +0.60 | +0.65% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 91.99 | 93.95 | 87.60 | 91.96 | +1.98 | +2.20% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 82.30 | 94.00 | 82.30 | 89.98 | +3.77 | +4.37% | 0.00 cr | — | — | ₹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.
