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 | 91.40 | 99.40 | 90.10 | 95.23 | +5.40 | +6.01% | 0.03 cr | 94.86 | 41.4% | ₹3 cr |
| 03 Sep '26 | 89.05 | 90.10 | 88.00 | 89.83 | +1.65 | +1.87% | 0.00 cr | 89.09 | 82.6% | ₹0 cr |
| 02 Sep '26 | 88.98 | 89.59 | 88.00 | 88.18 | −0.77 | −0.87% | 0.00 cr | 88.27 | 83.0% | ₹0 cr |
| 01 Sep '26 | 89.90 | 90.00 | 87.38 | 88.95 | +0.85 | +0.96% | 0.00 cr | 88.79 | 81.9% | ₹0 cr |
| 31 Aug '26 | 88.01 | 89.60 | 86.00 | 88.10 | +0.12 | +0.14% | 0.00 cr | 88.05 | 88.4% | ₹0 cr |
| 28 Aug '26 | 89.10 | 89.10 | 87.90 | 87.98 | −1.39 | −1.56% | 0.00 cr | 88.12 | 93.8% | ₹0 cr |
| 27 Aug '26 | 90.69 | 90.70 | 88.16 | 89.37 | −0.36 | −0.40% | 0.00 cr | 89.94 | 91.6% | ₹0 cr |
| 26 Aug '26 | 90.30 | 91.40 | 89.25 | 89.73 | −0.62 | −0.69% | 0.00 cr | 90.24 | 84.6% | ₹0 cr |
| 25 Aug '26 | 88.00 | 91.46 | 88.00 | 90.35 | +0.94 | +1.05% | 0.00 cr | 90.42 | 57.7% | ₹0 cr |
| 24 Aug '26 | 89.50 | 89.90 | 88.00 | 89.41 | +1.38 | +1.57% | 0.00 cr | 89.19 | 91.6% | ₹0 cr |
| 21 Aug '26 | 87.50 | 88.40 | 86.75 | 88.03 | +1.32 | +1.52% | 0.00 cr | 87.86 | 94.0% | ₹0 cr |
| 20 Aug '26 | 87.50 | 89.48 | 85.40 | 86.71 | −0.62 | −0.71% | 0.00 cr | 87.24 | 62.0% | ₹0 cr |
| 19 Aug '26 | 87.90 | 89.69 | 85.01 | 87.33 | +0.26 | +0.30% | 0.00 cr | 87.33 | 66.3% | ₹0 cr |
| 18 Aug '26 | 88.95 | 89.10 | 85.35 | 87.07 | −1.42 | −1.60% | 0.00 cr | 87.65 | 92.8% | ₹0 cr |
| 17 Aug '26 | 89.79 | 89.99 | 88.03 | 88.49 | −1.30 | −1.45% | 0.00 cr | 88.74 | 79.8% | ₹0 cr |
| 14 Aug '26 | 90.10 | 90.79 | 89.20 | 89.79 | +0.61 | +0.68% | 0.00 cr | 89.67 | 94.4% | ₹0 cr |
| 13 Aug '26 | 90.23 | 90.72 | 88.12 | 89.18 | −0.16 | −0.18% | 0.00 cr | 89.20 | 76.5% | ₹0 cr |
| 12 Aug '26 | 89.90 | 91.10 | 88.30 | 89.34 | +1.31 | +1.49% | 0.00 cr | 89.83 | 77.0% | ₹0 cr |
| 11 Aug '26 | 90.21 | 90.93 | 88.01 | 88.03 | −1.60 | −1.79% | 0.00 cr | 89.01 | 72.8% | ₹0 cr |
| 10 Aug '26 | 91.89 | 91.89 | 88.03 | 89.63 | −1.20 | −1.32% | 0.00 cr | 90.17 | 81.4% | ₹0 cr |
| 07 Aug '26 | 91.80 | 91.99 | 90.00 | 90.83 | +0.76 | +0.84% | 0.00 cr | 90.86 | 75.2% | ₹0 cr |
| 06 Aug '26 | 91.90 | 91.90 | 88.03 | 90.07 | −0.63 | −0.69% | 0.00 cr | 90.90 | 75.8% | ₹0 cr |
| 05 Aug '26 | 89.51 | 91.90 | 87.92 | 90.70 | +1.19 | +1.33% | 0.00 cr | 89.98 | 63.9% | ₹0 cr |
| 04 Aug '26 | 88.21 | 89.70 | 88.00 | 89.51 | +0.98 | +1.11% | 0.00 cr | 89.18 | 80.0% | ₹0 cr |
| 03 Aug '26 | 89.75 | 92.90 | 87.90 | 88.53 | +0.73 | +0.83% | 0.01 cr | 90.09 | 52.5% | ₹1 cr |
| 31 Jul '26 | 83.02 | 89.80 | 81.21 | 87.80 | +6.80 | +8.40% | 0.01 cr | 86.44 | 59.0% | ₹1 cr |
| 30 Jul '26 | 80.96 | 81.30 | 80.72 | 81.00 | +0.49 | +0.61% | 0.00 cr | 80.96 | 88.0% | ₹0 cr |
| 29 Jul '26 | 80.99 | 81.13 | 80.00 | 80.51 | −0.48 | −0.59% | 0.00 cr | 80.54 | 70.8% | ₹0 cr |
| 28 Jul '26 | 82.29 | 82.70 | 80.81 | 80.99 | −1.30 | −1.58% | 0.00 cr | 81.33 | 68.7% | ₹0 cr |
| 27 Jul '26 | 87.39 | 87.87 | 80.25 | 82.29 | −4.42 | −5.10% | 0.01 cr | 84.11 | 41.5% | ₹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.
