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 | 95.26 | 97.30 | 95.00 | 95.40 | +0.14 | +0.15% | 0.02 cr | 96.01 | 55.8% | ₹2 cr |
| 03 Sep '26 | 96.55 | 96.91 | 95.10 | 95.26 | +0.00 | +0.00% | 0.01 cr | 95.49 | 61.8% | ₹1 cr |
| 02 Sep '26 | 95.01 | 96.99 | 94.62 | 95.26 | −0.91 | −0.95% | 0.01 cr | 95.36 | 48.8% | ₹1 cr |
| 01 Sep '26 | 99.40 | 102.99 | 95.25 | 96.17 | −3.96 | −3.95% | 0.04 cr | 97.44 | 61.2% | ₹4 cr |
| 31 Aug '26 | 103.80 | 104.38 | 99.70 | 100.13 | −4.75 | −4.53% | 0.01 cr | 101.44 | 61.4% | ₹2 cr |
| 28 Aug '26 | 101.39 | 106.75 | 100.55 | 104.88 | +4.24 | +4.21% | 0.10 cr | 103.97 | 43.0% | ₹10 cr |
| 27 Aug '26 | 100.27 | 102.01 | 99.39 | 100.64 | +0.37 | +0.37% | 0.02 cr | 100.72 | 52.8% | ₹2 cr |
| 26 Aug '26 | 98.89 | 104.49 | 97.61 | 100.27 | +2.05 | +2.09% | 0.03 cr | 101.18 | 46.5% | ₹3 cr |
| 25 Aug '26 | 99.69 | 100.55 | 97.50 | 98.22 | −1.47 | −1.47% | 0.01 cr | 98.33 | 57.5% | ₹1 cr |
| 24 Aug '26 | 100.62 | 102.85 | 99.01 | 99.69 | −0.93 | −0.92% | 0.01 cr | 101.00 | 53.0% | ₹1 cr |
| 21 Aug '26 | 100.95 | 101.89 | 99.96 | 100.62 | +1.00 | +1.00% | 0.01 cr | 100.76 | 58.7% | ₹1 cr |
| 20 Aug '26 | 99.21 | 101.20 | 99.00 | 99.62 | −0.03 | −0.03% | 0.01 cr | 100.10 | 57.4% | ₹1 cr |
| 19 Aug '26 | 101.97 | 101.97 | 99.01 | 99.65 | −1.76 | −1.74% | 0.02 cr | 100.42 | 59.4% | ₹2 cr |
| 18 Aug '26 | 101.53 | 103.50 | 100.78 | 101.41 | −0.87 | −0.85% | 0.02 cr | 102.27 | 58.6% | ₹2 cr |
| 17 Aug '26 | 102.45 | 103.10 | 99.52 | 102.28 | +0.73 | +0.72% | 0.02 cr | 101.83 | 56.5% | ₹2 cr |
| 14 Aug '26 | 100.32 | 106.00 | 97.55 | 101.55 | +1.96 | +1.97% | 0.10 cr | 103.19 | 49.1% | ₹10 cr |
| 13 Aug '26 | 97.79 | 100.21 | 96.14 | 99.59 | +1.80 | +1.84% | 0.01 cr | 98.37 | 50.9% | ₹1 cr |
| 12 Aug '26 | 94.07 | 101.00 | 94.00 | 97.79 | +3.54 | +3.76% | 0.05 cr | 97.92 | 38.8% | ₹5 cr |
| 11 Aug '26 | 96.44 | 96.90 | 94.00 | 94.25 | −1.49 | −1.56% | 0.01 cr | 94.61 | 63.1% | ₹1 cr |
| 10 Aug '26 | 97.73 | 97.73 | 95.10 | 95.74 | −0.75 | −0.78% | 0.01 cr | 96.32 | 59.0% | ₹1 cr |
| 07 Aug '26 | 99.00 | 100.99 | 96.02 | 96.49 | −5.54 | −5.43% | 0.03 cr | 98.23 | 56.8% | ₹3 cr |
| 06 Aug '26 | 101.76 | 104.00 | 97.10 | 102.03 | +0.27 | +0.27% | 0.08 cr | 100.72 | 15.7% | ₹8 cr |
| 05 Aug '26 | 103.94 | 103.94 | 101.05 | 101.76 | +0.27 | +0.27% | 0.01 cr | 102.05 | 49.0% | ₹1 cr |
| 04 Aug '26 | 103.55 | 105.00 | 100.77 | 101.49 | −2.06 | −1.99% | 0.01 cr | 102.59 | 56.3% | ₹1 cr |
| 03 Aug '26 | 100.60 | 105.11 | 100.60 | 103.55 | +2.95 | +2.93% | 0.02 cr | 103.31 | 41.6% | ₹2 cr |
| 31 Jul '26 | 98.75 | 101.18 | 98.15 | 100.60 | +1.88 | +1.90% | 0.01 cr | 100.44 | 51.5% | ₹1 cr |
| 30 Jul '26 | 101.06 | 101.06 | 98.00 | 98.72 | −1.83 | −1.82% | 0.01 cr | 99.35 | 57.7% | ₹1 cr |
| 29 Jul '26 | 101.74 | 102.45 | 99.51 | 100.55 | −0.44 | −0.44% | 0.01 cr | 100.53 | 60.0% | ₹1 cr |
| 28 Jul '26 | 101.62 | 101.62 | 99.12 | 100.99 | −0.42 | −0.41% | 0.01 cr | 100.43 | 48.5% | ₹1 cr |
| 27 Jul '26 | 101.50 | 103.57 | 100.42 | 101.41 | +0.28 | +0.28% | 0.01 cr | 101.43 | 50.4% | ₹1 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.
