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 | 90.50 | 93.00 | 89.75 | 91.65 | +1.50 | +1.66% | 0.00 cr | 90.30 | 92.3% | ₹0 cr |
| 03 Sep '26 | 91.10 | 93.20 | 89.00 | 90.15 | −1.85 | −2.01% | 0.00 cr | 90.81 | 80.0% | ₹0 cr |
| 02 Sep '26 | 92.05 | 92.05 | 92.00 | 92.00 | −1.90 | −2.02% | 0.00 cr | 92.03 | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.50 | 93.90 | 91.10 | 93.90 | +1.40 | +1.51% | 0.00 cr | 93.55 | 100.0% | ₹0 cr |
| 31 Aug '26 | 92.50 | 93.00 | 91.25 | 92.50 | −1.00 | −1.07% | 0.00 cr | 92.25 | 60.0% | ₹0 cr |
| 28 Aug '26 | 94.00 | 95.95 | 93.50 | 93.50 | +1.50 | +1.63% | 0.00 cr | 94.14 | 80.0% | ₹0 cr |
| 27 Aug '26 | 92.35 | 95.00 | 92.00 | 92.00 | −0.10 | −0.11% | 0.00 cr | 92.79 | 84.0% | ₹0 cr |
| 26 Aug '26 | 94.05 | 94.05 | 90.00 | 92.10 | −2.35 | −2.49% | 0.00 cr | 92.12 | 100.0% | ₹0 cr |
| 25 Aug '26 | 93.00 | 96.00 | 93.00 | 94.45 | +2.85 | +3.11% | 0.00 cr | 93.64 | 100.0% | ₹0 cr |
| 24 Aug '26 | 92.00 | 92.75 | 91.60 | 91.60 | +0.80 | +0.88% | 0.00 cr | 92.35 | 81.8% | ₹0 cr |
| 21 Aug '26 | 92.05 | 94.80 | 89.00 | 90.80 | −1.25 | −1.36% | 0.00 cr | 91.29 | 75.9% | ₹0 cr |
| 20 Aug '26 | 98.00 | 98.00 | 90.00 | 92.05 | −6.95 | −7.02% | 0.00 cr | 94.43 | 78.6% | ₹0 cr |
| 19 Aug '26 | 99.00 | 99.00 | 97.55 | 99.00 | −1.00 | −1.00% | 0.00 cr | 98.33 | 92.3% | ₹0 cr |
| 17 Aug '26 | 101.00 | 101.00 | 100.00 | 100.00 | +0.50 | +0.50% | 0.00 cr | 100.50 | 50.0% | ₹0 cr |
| 14 Aug '26 | 99.50 | 99.50 | 99.50 | 99.50 | +1.45 | +1.48% | 0.00 cr | 99.50 | 100.0% | ₹0 cr |
| 13 Aug '26 | 100.00 | 100.00 | 98.00 | 98.05 | −2.95 | −2.92% | 0.00 cr | 98.53 | 100.0% | ₹0 cr |
| 12 Aug '26 | 101.00 | 101.00 | 101.00 | 101.00 | +0.00 | +0.00% | 0.00 cr | 101.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 101.00 | 101.00 | 101.00 | 101.00 | −1.00 | −0.98% | 0.00 cr | 101.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 103.00 | 103.00 | 102.00 | 102.00 | +0.00 | +0.00% | 0.00 cr | 102.33 | 66.7% | ₹0 cr |
| 07 Aug '26 | 104.00 | 104.00 | 102.00 | 102.00 | −2.00 | −1.92% | 0.00 cr | 103.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 105.00 | 107.00 | 102.85 | 104.00 | +0.00 | +0.00% | 0.00 cr | 105.02 | 87.5% | ₹0 cr |
| 05 Aug '26 | 98.00 | 106.00 | 96.00 | 104.00 | +5.35 | +5.42% | 0.01 cr | 103.62 | 79.3% | ₹1 cr |
| 04 Aug '26 | 101.00 | 101.00 | 96.60 | 98.65 | −0.60 | −0.60% | 0.00 cr | 98.66 | 87.1% | ₹0 cr |
| 03 Aug '26 | 100.00 | 100.00 | 99.00 | 99.25 | +1.10 | +1.12% | 0.00 cr | 99.70 | 80.0% | ₹0 cr |
| 31 Jul '26 | 97.75 | 98.90 | 97.75 | 98.15 | +1.10 | +1.13% | 0.00 cr | 98.13 | 66.7% | ₹0 cr |
| 30 Jul '26 | 100.00 | 100.00 | 97.00 | 97.05 | −2.95 | −2.95% | 0.00 cr | 97.76 | 100.0% | ₹0 cr |
| 29 Jul '26 | 101.00 | 101.00 | 100.00 | 100.00 | −1.25 | −1.23% | 0.00 cr | 100.40 | 100.0% | ₹0 cr |
| 28 Jul '26 | 99.00 | 102.75 | 99.00 | 101.25 | +3.25 | +3.32% | 0.00 cr | 101.45 | 81.8% | ₹0 cr |
| 27 Jul '26 | 96.00 | 101.50 | 96.00 | 98.00 | +3.00 | +3.16% | 0.00 cr | 99.15 | 72.7% | ₹0 cr |
| 24 Jul '26 | 96.00 | 96.00 | 94.00 | 95.00 | +0.00 | +0.00% | 0.00 cr | 95.00 | 75.0% | ₹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.
