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 | 95.55 | 98.19 | 95.31 | 97.01 | +1.49 | +1.56% | 0.03 cr | 97.03 | 46.4% | ₹3 cr |
| 03 Sep '26 | 96.45 | 97.28 | 95.00 | 95.52 | −0.36 | −0.38% | 0.01 cr | 95.95 | 50.7% | ₹1 cr |
| 02 Sep '26 | 96.30 | 99.00 | 95.12 | 95.88 | −1.13 | −1.16% | 0.01 cr | 96.35 | 54.5% | ₹1 cr |
| 01 Sep '26 | 96.50 | 98.01 | 96.20 | 97.01 | −0.29 | −0.30% | 0.02 cr | 96.84 | 37.0% | ₹1 cr |
| 31 Aug '26 | 98.44 | 99.69 | 97.00 | 97.30 | −2.16 | −2.17% | 0.02 cr | 97.71 | 56.1% | ₹2 cr |
| 28 Aug '26 | 101.85 | 103.95 | 98.50 | 99.46 | −2.98 | −2.91% | 0.04 cr | 100.54 | 49.5% | ₹4 cr |
| 27 Aug '26 | 101.90 | 103.25 | 99.24 | 102.44 | +0.61 | +0.60% | 0.03 cr | 101.60 | 46.5% | ₹3 cr |
| 26 Aug '26 | 100.00 | 104.15 | 99.70 | 101.83 | +1.92 | +1.92% | 0.05 cr | 102.22 | 41.5% | ₹5 cr |
| 25 Aug '26 | 99.53 | 101.00 | 97.60 | 99.91 | +0.97 | +0.98% | 0.02 cr | 99.03 | 43.0% | ₹2 cr |
| 24 Aug '26 | 96.50 | 101.92 | 96.50 | 98.94 | +1.93 | +1.99% | 0.03 cr | 99.73 | 45.1% | ₹3 cr |
| 21 Aug '26 | 96.57 | 99.30 | 94.91 | 97.01 | +0.44 | +0.46% | 0.03 cr | 97.17 | 44.0% | ₹3 cr |
| 20 Aug '26 | 95.15 | 97.26 | 95.15 | 96.57 | +1.88 | +1.99% | 0.01 cr | 96.30 | 52.1% | ₹1 cr |
| 19 Aug '26 | 97.30 | 97.80 | 94.19 | 94.69 | −3.39 | −3.46% | 0.02 cr | 95.27 | 49.6% | ₹2 cr |
| 18 Aug '26 | 96.99 | 98.62 | 94.60 | 98.08 | +1.59 | +1.65% | 0.03 cr | 96.69 | 40.4% | ₹2 cr |
| 17 Aug '26 | 99.70 | 99.70 | 95.99 | 96.49 | −3.60 | −3.60% | 0.04 cr | 97.38 | 52.1% | ₹4 cr |
| 14 Aug '26 | 102.06 | 103.00 | 99.75 | 100.09 | −3.46 | −3.34% | 0.03 cr | 100.58 | 48.3% | ₹3 cr |
| 13 Aug '26 | 104.70 | 104.70 | 102.36 | 103.55 | −0.31 | −0.30% | 0.01 cr | 103.43 | 41.7% | ₹1 cr |
| 12 Aug '26 | 101.80 | 104.70 | 99.50 | 103.86 | +1.49 | +1.46% | 0.04 cr | 102.35 | 43.4% | ₹4 cr |
| 11 Aug '26 | 104.86 | 105.43 | 101.41 | 102.37 | −1.73 | −1.66% | 0.02 cr | 102.50 | 40.4% | ₹2 cr |
| 10 Aug '26 | 103.79 | 105.80 | 101.92 | 104.10 | +0.46 | +0.44% | 0.04 cr | 104.08 | 39.2% | ₹4 cr |
| 07 Aug '26 | 99.62 | 107.80 | 97.90 | 103.64 | +4.64 | +4.69% | 0.19 cr | 104.26 | 21.8% | ₹20 cr |
| 06 Aug '26 | 99.02 | 100.24 | 98.10 | 99.00 | −0.16 | −0.16% | 0.02 cr | 99.09 | 42.2% | ₹2 cr |
| 05 Aug '26 | 105.40 | 105.40 | 97.28 | 99.16 | +0.68 | +0.69% | 0.04 cr | 100.89 | 22.4% | ₹4 cr |
| 04 Aug '26 | 99.52 | 100.77 | 97.68 | 98.48 | −1.67 | −1.67% | 0.02 cr | 99.14 | 59.6% | ₹2 cr |
| 03 Aug '26 | 101.49 | 102.89 | 99.20 | 100.15 | −1.18 | −1.16% | 0.02 cr | 100.99 | 46.1% | ₹2 cr |
| 31 Jul '26 | 101.00 | 104.50 | 99.49 | 101.33 | +0.40 | +0.40% | 0.04 cr | 102.47 | 37.3% | ₹4 cr |
| 30 Jul '26 | 99.99 | 106.50 | 98.40 | 100.93 | +0.74 | +0.74% | 0.07 cr | 102.83 | 29.7% | ₹7 cr |
| 29 Jul '26 | 98.18 | 101.50 | 97.32 | 100.19 | +2.75 | +2.82% | 0.02 cr | 98.87 | 38.4% | ₹2 cr |
| 28 Jul '26 | 98.66 | 100.33 | 95.50 | 97.44 | −3.28 | −3.26% | 0.05 cr | 97.11 | 37.7% | ₹5 cr |
| 27 Jul '26 | 100.61 | 102.38 | 100.00 | 100.72 | −0.50 | −0.49% | 0.02 cr | 101.30 | 31.1% | ₹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.
