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 | 90.39 | 93.47 | 89.10 | 92.25 | +3.69 | +4.17% | 0.01 cr | 91.66 | 60.1% | ₹1 cr |
| 03 Sep '26 | 83.30 | 90.99 | 83.10 | 88.56 | +5.10 | +6.11% | 0.01 cr | 87.96 | 58.1% | ₹1 cr |
| 02 Sep '26 | 84.40 | 85.35 | 83.01 | 83.46 | −0.56 | −0.67% | 0.00 cr | 83.63 | 63.3% | ₹0 cr |
| 01 Sep '26 | 85.50 | 85.50 | 83.50 | 84.02 | −0.61 | −0.72% | 0.00 cr | 84.18 | 74.1% | ₹0 cr |
| 31 Aug '26 | 84.99 | 85.50 | 83.60 | 84.63 | −0.12 | −0.14% | 0.00 cr | 84.61 | 70.9% | ₹0 cr |
| 28 Aug '26 | 84.98 | 85.40 | 83.95 | 84.75 | +0.29 | +0.34% | 0.00 cr | 84.43 | 84.4% | ₹0 cr |
| 27 Aug '26 | 85.50 | 85.50 | 83.62 | 84.46 | +0.21 | +0.25% | 0.00 cr | 84.80 | 71.0% | ₹0 cr |
| 26 Aug '26 | 85.77 | 85.79 | 83.70 | 84.25 | −0.48 | −0.57% | 0.00 cr | 84.50 | 77.6% | ₹0 cr |
| 25 Aug '26 | 84.28 | 85.89 | 84.28 | 84.73 | +0.15 | +0.18% | 0.00 cr | 85.03 | 78.0% | ₹0 cr |
| 24 Aug '26 | 87.52 | 89.50 | 84.15 | 84.58 | −2.94 | −3.36% | 0.00 cr | 85.72 | 66.0% | ₹0 cr |
| 21 Aug '26 | 88.90 | 91.15 | 87.13 | 87.52 | −1.43 | −1.61% | 0.00 cr | 88.35 | 71.0% | ₹0 cr |
| 20 Aug '26 | 89.10 | 90.31 | 87.66 | 88.95 | +0.35 | +0.40% | 0.00 cr | 88.87 | 67.7% | ₹0 cr |
| 19 Aug '26 | 89.18 | 90.50 | 88.00 | 88.60 | −0.58 | −0.65% | 0.00 cr | 89.28 | 81.2% | ₹0 cr |
| 18 Aug '26 | 86.51 | 91.00 | 86.51 | 89.18 | +1.54 | +1.76% | 0.00 cr | 89.74 | 66.2% | ₹0 cr |
| 17 Aug '26 | 87.45 | 89.40 | 87.28 | 87.64 | +0.36 | +0.41% | 0.00 cr | 88.82 | 71.3% | ₹0 cr |
| 14 Aug '26 | 85.10 | 94.10 | 84.16 | 87.28 | +2.22 | +2.61% | 0.01 cr | 88.48 | 41.1% | ₹1 cr |
| 13 Aug '26 | 83.20 | 85.49 | 82.00 | 85.06 | +0.06 | +0.07% | 0.01 cr | 83.99 | 52.0% | ₹1 cr |
| 12 Aug '26 | 84.00 | 85.25 | 82.16 | 85.00 | +1.38 | +1.65% | 0.00 cr | 84.13 | 66.2% | ₹0 cr |
| 11 Aug '26 | 83.92 | 84.84 | 83.35 | 83.62 | −0.50 | −0.59% | 0.00 cr | 83.74 | 80.6% | ₹0 cr |
| 10 Aug '26 | 84.99 | 85.24 | 83.50 | 84.12 | −0.36 | −0.43% | 0.00 cr | 84.02 | 63.5% | ₹0 cr |
| 07 Aug '26 | 84.60 | 85.37 | 83.63 | 84.48 | −0.05 | −0.06% | 0.00 cr | 84.43 | 66.1% | ₹0 cr |
| 06 Aug '26 | 85.25 | 85.44 | 84.23 | 84.53 | −0.46 | −0.54% | 0.00 cr | 84.57 | 64.1% | ₹0 cr |
| 05 Aug '26 | 84.13 | 85.55 | 84.13 | 84.99 | −0.25 | −0.29% | 0.00 cr | 84.91 | 81.9% | ₹0 cr |
| 04 Aug '26 | 85.49 | 85.49 | 84.06 | 85.24 | +0.80 | +0.95% | 0.00 cr | 84.96 | 72.3% | ₹0 cr |
| 03 Aug '26 | 84.95 | 85.00 | 82.01 | 84.44 | −0.30 | −0.35% | 0.01 cr | 83.69 | 48.2% | ₹1 cr |
| 31 Jul '26 | 84.52 | 85.00 | 84.12 | 84.74 | −0.29 | −0.34% | 0.00 cr | 84.61 | 59.0% | ₹0 cr |
| 30 Jul '26 | 83.94 | 85.60 | 83.61 | 85.03 | +1.09 | +1.30% | 0.00 cr | 84.93 | 70.6% | ₹0 cr |
| 29 Jul '26 | 84.36 | 85.45 | 83.52 | 83.94 | −0.40 | −0.47% | 0.00 cr | 84.23 | 84.8% | ₹0 cr |
| 28 Jul '26 | 85.55 | 85.99 | 84.13 | 84.34 | −1.84 | −2.14% | 0.00 cr | 84.73 | 49.8% | ₹0 cr |
| 27 Jul '26 | 85.00 | 86.98 | 84.22 | 86.18 | +0.39 | +0.45% | 0.00 cr | 85.57 | 56.4% | ₹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.
