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 | 87.70 | 89.69 | 87.10 | 87.73 | +0.02 | +0.02% | 0.00 cr | 87.79 | 84.4% | ₹0 cr |
| 03 Sep '26 | 85.50 | 90.50 | 85.13 | 87.71 | +2.06 | +2.41% | 0.01 cr | 88.88 | 54.4% | ₹0 cr |
| 02 Sep '26 | 84.10 | 88.88 | 84.10 | 85.65 | +0.20 | +0.23% | 0.00 cr | 86.49 | 44.7% | ₹0 cr |
| 01 Sep '26 | 85.00 | 87.70 | 84.22 | 85.45 | +0.45 | +0.53% | 0.00 cr | 86.41 | 59.7% | ₹0 cr |
| 31 Aug '26 | 84.80 | 87.30 | 84.10 | 85.00 | +0.20 | +0.24% | 0.00 cr | 85.05 | 73.8% | ₹0 cr |
| 28 Aug '26 | 85.89 | 86.03 | 84.17 | 84.80 | −0.22 | −0.26% | 0.00 cr | 85.32 | 85.6% | ₹0 cr |
| 27 Aug '26 | 83.40 | 85.88 | 83.40 | 85.02 | +1.45 | +1.74% | 0.00 cr | 84.88 | 87.3% | ₹0 cr |
| 26 Aug '26 | 85.00 | 85.78 | 82.05 | 83.57 | −1.65 | −1.94% | 0.00 cr | 83.91 | 72.1% | ₹0 cr |
| 25 Aug '26 | 86.99 | 86.99 | 85.07 | 85.22 | +0.03 | +0.04% | 0.00 cr | 85.38 | 72.3% | ₹0 cr |
| 24 Aug '26 | 87.70 | 87.70 | 84.01 | 85.19 | −0.74 | −0.86% | 0.00 cr | 85.40 | 65.6% | ₹0 cr |
| 21 Aug '26 | 87.90 | 87.90 | 85.51 | 85.93 | −0.73 | −0.84% | 0.00 cr | 85.91 | 80.3% | ₹0 cr |
| 20 Aug '26 | 85.15 | 87.74 | 85.14 | 86.66 | +1.84 | +2.17% | 0.00 cr | 86.20 | 65.4% | ₹0 cr |
| 19 Aug '26 | 85.00 | 86.06 | 84.30 | 84.82 | −0.47 | −0.55% | 0.00 cr | 85.07 | 83.5% | ₹0 cr |
| 18 Aug '26 | 85.00 | 85.95 | 84.96 | 85.29 | +0.29 | +0.34% | 0.00 cr | 85.32 | 63.5% | ₹0 cr |
| 17 Aug '26 | 87.10 | 88.00 | 84.61 | 85.00 | −2.05 | −2.35% | 0.00 cr | 86.01 | 68.7% | ₹0 cr |
| 14 Aug '26 | 86.65 | 89.01 | 86.25 | 87.05 | −1.19 | −1.35% | 0.00 cr | 87.21 | 67.7% | ₹0 cr |
| 13 Aug '26 | 88.25 | 89.00 | 86.32 | 88.24 | −2.26 | −2.50% | 0.00 cr | 87.80 | 57.6% | ₹0 cr |
| 12 Aug '26 | 87.90 | 91.50 | 86.04 | 90.50 | +3.51 | +4.03% | 0.00 cr | 89.33 | 63.2% | ₹0 cr |
| 11 Aug '26 | 91.80 | 91.80 | 86.27 | 86.99 | −3.91 | −4.30% | 0.00 cr | 88.26 | 65.0% | ₹0 cr |
| 10 Aug '26 | 89.45 | 93.00 | 88.66 | 90.90 | +1.67 | +1.87% | 0.00 cr | 91.22 | 62.4% | ₹0 cr |
| 07 Aug '26 | 88.02 | 89.59 | 86.97 | 89.23 | +2.34 | +2.69% | 0.00 cr | 88.63 | 69.0% | ₹0 cr |
| 06 Aug '26 | 89.00 | 90.18 | 86.21 | 86.89 | −2.14 | −2.40% | 0.00 cr | 87.68 | 58.0% | ₹0 cr |
| 05 Aug '26 | 87.55 | 89.97 | 87.55 | 89.03 | +1.16 | +1.32% | 0.00 cr | 89.15 | 58.5% | ₹0 cr |
| 04 Aug '26 | 89.49 | 89.69 | 87.21 | 87.87 | −1.62 | −1.81% | 0.00 cr | 88.29 | 78.8% | ₹0 cr |
| 03 Aug '26 | 88.40 | 90.59 | 88.00 | 89.49 | +1.40 | +1.59% | 0.00 cr | 89.29 | 64.5% | ₹0 cr |
| 31 Jul '26 | 88.34 | 90.59 | 87.61 | 88.09 | +0.19 | +0.22% | 0.00 cr | 88.69 | 64.0% | ₹0 cr |
| 30 Jul '26 | 87.10 | 89.29 | 87.10 | 87.90 | −0.20 | −0.23% | 0.00 cr | 87.83 | 71.0% | ₹0 cr |
| 29 Jul '26 | 87.05 | 89.49 | 87.05 | 88.10 | +0.61 | +0.70% | 0.00 cr | 88.56 | 51.0% | ₹0 cr |
| 28 Jul '26 | 88.05 | 90.59 | 87.11 | 87.49 | −1.14 | −1.29% | 0.00 cr | 88.18 | 59.2% | ₹0 cr |
| 27 Jul '26 | 88.60 | 92.49 | 88.06 | 88.63 | +1.29 | +1.48% | 0.02 cr | 90.52 | 50.8% | ₹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.
