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 | 93.99 | 94.78 | 93.40 | 94.36 | +0.36 | +0.38% | 0.01 cr | 93.95 | 73.0% | ₹1 cr |
| 03 Sep '26 | 96.00 | 96.42 | 93.20 | 94.00 | −1.94 | −2.02% | 0.01 cr | 94.27 | 55.1% | ₹0 cr |
| 02 Sep '26 | 94.49 | 96.30 | 93.12 | 95.94 | +1.45 | +1.53% | 0.01 cr | 95.19 | 36.9% | ₹1 cr |
| 01 Sep '26 | 96.35 | 96.79 | 93.21 | 94.49 | −2.30 | −2.38% | 0.01 cr | 94.80 | 53.6% | ₹1 cr |
| 31 Aug '26 | 97.40 | 98.47 | 95.71 | 96.79 | −0.61 | −0.63% | 0.01 cr | 96.39 | 45.9% | ₹1 cr |
| 28 Aug '26 | 97.20 | 98.00 | 96.61 | 97.40 | +0.26 | +0.27% | 0.00 cr | 97.37 | 42.1% | ₹0 cr |
| 27 Aug '26 | 96.85 | 97.60 | 96.21 | 97.14 | +0.29 | +0.30% | 0.01 cr | 96.97 | 66.3% | ₹1 cr |
| 26 Aug '26 | 97.24 | 98.79 | 96.11 | 96.85 | −0.71 | −0.73% | 0.03 cr | 97.41 | 89.6% | ₹3 cr |
| 25 Aug '26 | 98.00 | 98.50 | 97.25 | 97.56 | −1.03 | −1.04% | 0.01 cr | 97.74 | 50.8% | ₹1 cr |
| 24 Aug '26 | 99.55 | 99.87 | 97.30 | 98.59 | −0.96 | −0.96% | 0.04 cr | 98.08 | 54.1% | ₹4 cr |
| 21 Aug '26 | 99.37 | 100.00 | 98.81 | 99.55 | +0.18 | +0.18% | 0.03 cr | 99.63 | 83.8% | ₹3 cr |
| 20 Aug '26 | 99.25 | 100.00 | 97.32 | 99.37 | +0.12 | +0.12% | 0.03 cr | 99.19 | 62.4% | ₹3 cr |
| 19 Aug '26 | 102.00 | 102.00 | 96.11 | 99.25 | −0.94 | −0.94% | 0.05 cr | 98.70 | 58.1% | ₹5 cr |
| 18 Aug '26 | 100.88 | 100.89 | 99.66 | 100.19 | −0.18 | −0.18% | 0.01 cr | 100.11 | 62.5% | ₹1 cr |
| 17 Aug '26 | 98.71 | 101.09 | 96.00 | 100.37 | −0.34 | −0.34% | 0.01 cr | 99.33 | 50.2% | ₹1 cr |
| 14 Aug '26 | 100.94 | 102.48 | 100.00 | 100.71 | +0.51 | +0.51% | 0.02 cr | 101.48 | 77.4% | ₹2 cr |
| 13 Aug '26 | 101.24 | 102.68 | 99.18 | 100.20 | −1.59 | −1.56% | 0.01 cr | 100.77 | 44.2% | ₹1 cr |
| 12 Aug '26 | 101.84 | 102.88 | 101.11 | 101.79 | −0.93 | −0.91% | 0.01 cr | 102.14 | 67.5% | ₹2 cr |
| 11 Aug '26 | 105.24 | 105.50 | 101.55 | 102.72 | −2.78 | −2.64% | 0.03 cr | 103.10 | 68.1% | ₹3 cr |
| 10 Aug '26 | 101.41 | 106.50 | 100.25 | 105.50 | +3.38 | +3.31% | 0.07 cr | 104.10 | 54.7% | ₹7 cr |
| 07 Aug '26 | 102.58 | 103.64 | 101.00 | 102.12 | −0.46 | −0.45% | 0.02 cr | 102.15 | 73.8% | ₹2 cr |
| 06 Aug '26 | 100.94 | 105.10 | 99.02 | 102.58 | +1.64 | +1.62% | 0.08 cr | 103.41 | 46.7% | ₹8 cr |
| 05 Aug '26 | 101.99 | 102.00 | 100.09 | 100.94 | +0.56 | +0.56% | 0.01 cr | 100.93 | 70.8% | ₹1 cr |
| 04 Aug '26 | 104.77 | 104.77 | 99.31 | 100.38 | −4.50 | −4.29% | 0.02 cr | 102.09 | 60.0% | ₹2 cr |
| 03 Aug '26 | 102.52 | 108.20 | 101.10 | 104.88 | +0.10 | +0.10% | 0.11 cr | 106.48 | 32.3% | ₹12 cr |
| 31 Jul '26 | 98.02 | 108.00 | 98.02 | 104.78 | +4.58 | +4.57% | 0.12 cr | 104.57 | 55.8% | ₹12 cr |
| 30 Jul '26 | 98.99 | 101.61 | 95.17 | 100.20 | +4.06 | +4.22% | 0.08 cr | 97.38 | 44.9% | ₹7 cr |
| 29 Jul '26 | 100.00 | 101.88 | 94.27 | 96.14 | −4.46 | −4.43% | 0.07 cr | 97.19 | 60.3% | ₹7 cr |
| 28 Jul '26 | 99.50 | 105.95 | 99.00 | 100.60 | +1.06 | +1.06% | 0.04 cr | 102.78 | 49.4% | ₹4 cr |
| 27 Jul '26 | 99.62 | 100.50 | 99.00 | 99.54 | −0.08 | −0.08% | 0.02 cr | 99.65 | 76.1% | ₹2 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.
