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 | 89.90 | 91.94 | 88.88 | 90.81 | +2.42 | +2.74% | 0.00 cr | 90.28 | 59.3% | ₹0 cr |
| 03 Sep '26 | 93.99 | 93.99 | 87.00 | 88.39 | −5.18 | −5.54% | 0.01 cr | 90.80 | 58.2% | ₹1 cr |
| 02 Sep '26 | 85.10 | 94.97 | 85.10 | 93.57 | +8.47 | +9.95% | 0.01 cr | 92.31 | 51.5% | ₹1 cr |
| 01 Sep '26 | 84.70 | 86.96 | 84.70 | 85.10 | −1.22 | −1.41% | 0.00 cr | 85.67 | 57.5% | ₹0 cr |
| 31 Aug '26 | 88.41 | 89.97 | 85.16 | 86.32 | −2.09 | −2.36% | 0.00 cr | 87.19 | 40.5% | ₹0 cr |
| 28 Aug '26 | 85.95 | 90.00 | 84.54 | 88.41 | +3.38 | +3.98% | 0.00 cr | 87.60 | 54.0% | ₹0 cr |
| 27 Aug '26 | 85.50 | 87.38 | 83.60 | 85.03 | −1.80 | −2.07% | 0.00 cr | 85.82 | 51.4% | ₹0 cr |
| 26 Aug '26 | 86.00 | 87.50 | 85.31 | 86.83 | +0.70 | +0.81% | 0.00 cr | 86.36 | 43.0% | ₹0 cr |
| 25 Aug '26 | 87.50 | 88.50 | 85.30 | 86.13 | −1.47 | −1.68% | 0.00 cr | 86.81 | 48.5% | ₹0 cr |
| 24 Aug '26 | 86.69 | 88.00 | 84.36 | 87.60 | +2.33 | +2.73% | 0.00 cr | 86.26 | 66.7% | ₹0 cr |
| 21 Aug '26 | 86.39 | 86.45 | 84.01 | 85.27 | +0.46 | +0.54% | 0.00 cr | 85.30 | 60.0% | ₹0 cr |
| 20 Aug '26 | 86.55 | 87.09 | 84.01 | 84.81 | −0.72 | −0.84% | 0.00 cr | 85.29 | 55.9% | ₹0 cr |
| 19 Aug '26 | 88.72 | 89.00 | 85.00 | 85.53 | −0.32 | −0.37% | 0.00 cr | 86.43 | 58.4% | ₹0 cr |
| 18 Aug '26 | 88.05 | 88.49 | 85.41 | 85.85 | −2.00 | −2.28% | 0.00 cr | 86.55 | 58.0% | ₹0 cr |
| 17 Aug '26 | 90.80 | 90.80 | 87.00 | 87.85 | −1.71 | −1.91% | 0.00 cr | 87.83 | 48.4% | ₹0 cr |
| 14 Aug '26 | 88.45 | 90.40 | 87.25 | 89.56 | +1.33 | +1.51% | 0.00 cr | 88.14 | 64.8% | ₹0 cr |
| 13 Aug '26 | 93.85 | 93.85 | 86.25 | 88.23 | −3.14 | −3.44% | 0.00 cr | 89.66 | 55.8% | ₹0 cr |
| 12 Aug '26 | 85.80 | 93.35 | 85.06 | 91.37 | +6.77 | +8.00% | 0.04 cr | 91.82 | 68.9% | ₹3 cr |
| 11 Aug '26 | 87.89 | 88.99 | 84.01 | 84.60 | −3.17 | −3.61% | 0.01 cr | 85.65 | 57.6% | ₹1 cr |
| 10 Aug '26 | 90.00 | 91.18 | 86.50 | 87.77 | −3.36 | −3.69% | 0.01 cr | 88.66 | 51.4% | ₹1 cr |
| 07 Aug '26 | 101.51 | 104.79 | 89.11 | 91.13 | −11.54 | −11.24% | 0.05 cr | 96.17 | 33.0% | ₹5 cr |
| 06 Aug '26 | 98.00 | 106.50 | 98.00 | 102.67 | +8.37 | +8.88% | 0.11 cr | 103.08 | 32.2% | ₹11 cr |
| 05 Aug '26 | 84.99 | 95.20 | 83.50 | 94.30 | +10.28 | +12.24% | 0.03 cr | 91.65 | 54.6% | ₹2 cr |
| 04 Aug '26 | 82.92 | 84.98 | 82.51 | 84.02 | +1.47 | +1.78% | 0.00 cr | 83.48 | 63.6% | ₹0 cr |
| 03 Aug '26 | 82.00 | 83.91 | 82.00 | 82.55 | +0.67 | +0.82% | 0.00 cr | 83.12 | 83.0% | ₹0 cr |
| 31 Jul '26 | 84.91 | 84.91 | 81.35 | 81.88 | −0.49 | −0.59% | 0.00 cr | 82.28 | 65.5% | ₹0 cr |
| 30 Jul '26 | 84.50 | 84.54 | 81.95 | 82.37 | −1.96 | −2.32% | 0.00 cr | 82.98 | 76.4% | ₹0 cr |
| 29 Jul '26 | 85.51 | 85.51 | 82.25 | 84.33 | +0.93 | +1.12% | 0.00 cr | 83.49 | 69.0% | ₹0 cr |
| 28 Jul '26 | 84.49 | 87.00 | 83.05 | 83.40 | −1.06 | −1.26% | 0.00 cr | 84.29 | 60.2% | ₹0 cr |
| 27 Jul '26 | 87.64 | 87.85 | 83.04 | 84.46 | −0.47 | −0.55% | 0.00 cr | 84.57 | 65.8% | ₹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.
