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 | 93.50 | 98.00 | 93.50 | 98.00 | +1.95 | +2.03% | 0.00 cr | 97.49 | 88.9% | ₹0 cr |
| 03 Sep '26 | 95.65 | 96.30 | 94.50 | 96.05 | +4.05 | +4.40% | 0.00 cr | 95.76 | 77.8% | ₹0 cr |
| 02 Sep '26 | 95.45 | 95.45 | 91.00 | 92.00 | +1.70 | +1.88% | 0.00 cr | 91.81 | 57.1% | ₹0 cr |
| 01 Sep '26 | 101.00 | 101.00 | 89.50 | 90.30 | −4.70 | −4.95% | 0.00 cr | 94.85 | 69.6% | ₹0 cr |
| 31 Aug '26 | 92.20 | 96.80 | 92.20 | 95.00 | +0.80 | +0.85% | 0.00 cr | 94.39 | 57.1% | ₹0 cr |
| 28 Aug '26 | 95.75 | 99.00 | 94.20 | 94.20 | −2.60 | −2.69% | 0.00 cr | 97.16 | 100.0% | ₹0 cr |
| 27 Aug '26 | 94.90 | 96.80 | 92.50 | 96.80 | +5.65 | +6.20% | 0.00 cr | 94.81 | 80.0% | ₹0 cr |
| 26 Aug '26 | 91.50 | 95.50 | 91.00 | 91.15 | −3.85 | −4.05% | 0.00 cr | 91.77 | 57.1% | ₹0 cr |
| 25 Aug '26 | 92.00 | 96.50 | 92.00 | 95.00 | −0.90 | −0.94% | 0.00 cr | 94.01 | 50.0% | ₹0 cr |
| 24 Aug '26 | 98.00 | 98.00 | 94.00 | 95.90 | +2.40 | +2.57% | 0.00 cr | 95.76 | 50.0% | ₹0 cr |
| 21 Aug '26 | 96.50 | 96.50 | 90.20 | 93.50 | +0.50 | +0.54% | 0.00 cr | 92.27 | 60.0% | ₹0 cr |
| 20 Aug '26 | 91.80 | 94.70 | 91.80 | 93.00 | +4.00 | +4.49% | 0.00 cr | 93.42 | 76.9% | ₹0 cr |
| 19 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | −3.00 | −3.26% | 0.00 cr | 89.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 87.20 | 92.00 | 87.20 | 92.00 | −0.95 | −1.02% | 0.00 cr | 90.30 | 50.0% | ₹0 cr |
| 14 Aug '26 | 93.00 | 93.00 | 92.00 | 92.95 | +2.95 | +3.28% | 0.00 cr | 92.90 | 100.0% | ₹0 cr |
| 12 Aug '26 | 88.25 | 92.00 | 88.25 | 90.00 | +1.95 | +2.21% | 0.00 cr | 89.58 | 66.7% | ₹0 cr |
| 11 Aug '26 | 88.05 | 88.05 | 88.05 | 88.05 | −2.95 | −3.24% | 0.00 cr | 88.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 91.00 | 91.00 | 91.00 | 91.00 | +2.00 | +2.25% | 0.00 cr | 91.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 90.25 | 90.25 | 89.00 | 89.00 | −2.35 | −2.57% | 0.00 cr | 89.61 | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.30 | 92.00 | 89.30 | 91.35 | +0.35 | +0.38% | 0.00 cr | 90.61 | 83.3% | ₹0 cr |
| 05 Aug '26 | 94.80 | 94.80 | 90.20 | 91.00 | +2.00 | +2.25% | 0.00 cr | 92.16 | 20.0% | ₹0 cr |
| 04 Aug '26 | 92.00 | 92.00 | 89.00 | 89.00 | −5.30 | −5.62% | 0.00 cr | 91.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 99.00 | 99.00 | 94.05 | 94.30 | +0.80 | +0.86% | 0.00 cr | 96.47 | 60.0% | ₹0 cr |
| 31 Jul '26 | 93.50 | 93.50 | 93.50 | 93.50 | +2.50 | +2.75% | 0.00 cr | 93.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 87.75 | 91.00 | 87.75 | 91.00 | +0.95 | +1.05% | 0.00 cr | 89.15 | 75.0% | ₹0 cr |
| 29 Jul '26 | 90.05 | 90.05 | 88.00 | 90.05 | +0.00 | +0.00% | 0.00 cr | 88.90 | 93.8% | ₹0 cr |
| 28 Jul '26 | 91.00 | 91.00 | 90.05 | 90.05 | −1.00 | −1.10% | 0.00 cr | 90.76 | 50.0% | ₹0 cr |
| 27 Jul '26 | 92.20 | 95.00 | 90.55 | 91.05 | −0.30 | −0.33% | 0.00 cr | 92.20 | 73.3% | ₹0 cr |
| 24 Jul '26 | 91.35 | 91.35 | 91.35 | 91.35 | −3.15 | −3.33% | 0.00 cr | 91.35 | 100.0% | ₹0 cr |
| 23 Jul '26 | 95.40 | 95.40 | 94.50 | 94.50 | +1.00 | +1.07% | 0.00 cr | 95.25 | 100.0% | ₹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.
