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 | 85.50 | 88.25 | 84.30 | 87.55 | +3.50 | +4.16% | 0.00 cr | 86.00 | 64.0% | ₹0 cr |
| 03 Sep '26 | 91.00 | 93.00 | 82.95 | 84.05 | −4.50 | −5.08% | 0.01 cr | 87.49 | 65.5% | ₹1 cr |
| 02 Sep '26 | 88.50 | 94.60 | 86.30 | 88.55 | −4.25 | −4.58% | 0.01 cr | 89.72 | 62.5% | ₹1 cr |
| 01 Sep '26 | 95.00 | 95.80 | 90.65 | 92.80 | −4.85 | −4.97% | 0.00 cr | 93.02 | 66.7% | ₹0 cr |
| 31 Aug '26 | 94.30 | 97.65 | 94.30 | 97.65 | +2.95 | +3.12% | 0.00 cr | 95.14 | 100.0% | ₹0 cr |
| 28 Aug '26 | 93.05 | 97.60 | 93.05 | 94.70 | −0.45 | −0.47% | 0.00 cr | 95.16 | 72.7% | ₹0 cr |
| 27 Aug '26 | 102.50 | 104.00 | 94.10 | 95.15 | −4.80 | −4.80% | 0.00 cr | 98.33 | 63.0% | ₹0 cr |
| 26 Aug '26 | 90.00 | 100.75 | 90.00 | 99.95 | +8.35 | +9.12% | 0.02 cr | 97.24 | 65.6% | ₹2 cr |
| 25 Aug '26 | 89.50 | 92.20 | 89.50 | 91.60 | +2.45 | +2.75% | 0.00 cr | 91.60 | 90.9% | ₹0 cr |
| 24 Aug '26 | 87.00 | 91.20 | 85.05 | 89.15 | +2.35 | +2.71% | 0.01 cr | 88.61 | 72.9% | ₹1 cr |
| 21 Aug '26 | 88.85 | 88.85 | 85.20 | 86.80 | +2.20 | +2.60% | 0.00 cr | 87.04 | 25.0% | ₹0 cr |
| 20 Aug '26 | 86.10 | 88.80 | 84.00 | 84.60 | −1.40 | −1.63% | 0.00 cr | 85.03 | 64.3% | ₹0 cr |
| 19 Aug '26 | 91.45 | 91.45 | 85.00 | 86.00 | −5.45 | −5.96% | 0.01 cr | 86.52 | 70.8% | ₹1 cr |
| 18 Aug '26 | 85.90 | 94.50 | 85.90 | 91.45 | +4.95 | +5.72% | 0.01 cr | 90.36 | 66.1% | ₹1 cr |
| 17 Aug '26 | 86.05 | 86.65 | 84.50 | 86.50 | +0.45 | +0.52% | 0.00 cr | 86.21 | 28.6% | ₹0 cr |
| 14 Aug '26 | 89.55 | 89.65 | 86.00 | 86.05 | −4.40 | −4.86% | 0.00 cr | 87.15 | 73.7% | ₹0 cr |
| 13 Aug '26 | 85.00 | 90.60 | 85.00 | 90.45 | +2.65 | +3.02% | 0.00 cr | 87.65 | 60.0% | ₹0 cr |
| 12 Aug '26 | 91.50 | 91.50 | 85.20 | 87.80 | −0.35 | −0.40% | 0.00 cr | 88.53 | 45.5% | ₹0 cr |
| 11 Aug '26 | 86.90 | 91.30 | 86.10 | 88.15 | +1.25 | +1.44% | 0.00 cr | 87.48 | 73.3% | ₹0 cr |
| 10 Aug '26 | 94.00 | 94.00 | 86.90 | 86.90 | −9.65 | −9.99% | 0.01 cr | 88.53 | 71.1% | ₹1 cr |
| 07 Aug '26 | 96.95 | 98.85 | 96.00 | 96.55 | −0.40 | −0.41% | 0.00 cr | 97.16 | 84.2% | ₹0 cr |
| 06 Aug '26 | 104.00 | 105.55 | 96.00 | 96.95 | −4.05 | −4.01% | 0.00 cr | 100.32 | 68.9% | ₹0 cr |
| 05 Aug '26 | 105.80 | 105.90 | 101.00 | 101.00 | +0.00 | +0.00% | 0.00 cr | 103.43 | 100.0% | ₹0 cr |
| 04 Aug '26 | 102.00 | 102.00 | 100.05 | 101.00 | −1.00 | −0.98% | 0.00 cr | 101.33 | 66.7% | ₹0 cr |
| 03 Aug '26 | 104.05 | 105.00 | 99.10 | 102.00 | −0.65 | −0.63% | 0.00 cr | 102.78 | 57.1% | ₹0 cr |
| 31 Jul '26 | 102.05 | 104.95 | 102.00 | 102.65 | +0.55 | +0.54% | 0.00 cr | 103.31 | 37.5% | ₹0 cr |
| 30 Jul '26 | 101.05 | 105.45 | 101.05 | 102.10 | −2.40 | −2.30% | 0.00 cr | 103.37 | 37.5% | ₹0 cr |
| 29 Jul '26 | 105.00 | 106.00 | 103.00 | 104.50 | +2.75 | +2.70% | 0.00 cr | 104.45 | 72.7% | ₹0 cr |
| 28 Jul '26 | 102.20 | 102.20 | 101.00 | 101.75 | −1.55 | −1.50% | 0.00 cr | 101.96 | 87.5% | ₹0 cr |
| 27 Jul '26 | 107.40 | 109.00 | 101.00 | 103.30 | −1.45 | −1.38% | 0.00 cr | 104.01 | 64.7% | ₹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.
