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 | 94.04 | 94.72 | 93.00 | 93.57 | −0.46 | −0.49% | 0.00 cr | 93.66 | 63.2% | ₹0 cr |
| 03 Sep '26 | 94.50 | 95.69 | 93.25 | 94.03 | −0.02 | −0.02% | 0.00 cr | 94.59 | 49.3% | ₹0 cr |
| 02 Sep '26 | 91.71 | 94.75 | 91.41 | 94.05 | +1.37 | +1.48% | 0.01 cr | 93.33 | 44.0% | ₹1 cr |
| 01 Sep '26 | 93.50 | 95.44 | 91.00 | 92.68 | +0.95 | +1.04% | 0.01 cr | 92.66 | 47.4% | ₹1 cr |
| 31 Aug '26 | 93.10 | 94.00 | 90.38 | 91.73 | −2.00 | −2.13% | 0.01 cr | 91.52 | 58.8% | ₹1 cr |
| 28 Aug '26 | 93.14 | 94.47 | 93.01 | 93.73 | +0.73 | +0.78% | 0.00 cr | 93.68 | 60.8% | ₹0 cr |
| 27 Aug '26 | 93.26 | 94.41 | 92.00 | 93.00 | −0.31 | −0.33% | 0.01 cr | 93.33 | 38.5% | ₹1 cr |
| 26 Aug '26 | 95.51 | 96.95 | 92.83 | 93.31 | −2.55 | −2.66% | 0.01 cr | 94.10 | 62.4% | ₹1 cr |
| 25 Aug '26 | 94.80 | 96.87 | 94.13 | 95.86 | +1.73 | +1.84% | 0.01 cr | 95.38 | 50.2% | ₹1 cr |
| 24 Aug '26 | 95.01 | 97.08 | 93.40 | 94.13 | −1.01 | −1.06% | 0.02 cr | 94.54 | 72.4% | ₹1 cr |
| 21 Aug '26 | 96.00 | 97.68 | 94.70 | 95.14 | −1.02 | −1.06% | 0.01 cr | 95.96 | 56.3% | ₹1 cr |
| 20 Aug '26 | 97.85 | 97.85 | 95.10 | 96.16 | +0.08 | +0.08% | 0.01 cr | 96.50 | 57.2% | ₹1 cr |
| 19 Aug '26 | 97.50 | 98.69 | 95.70 | 96.08 | −1.47 | −1.51% | 0.01 cr | 96.75 | 57.1% | ₹1 cr |
| 18 Aug '26 | 99.42 | 100.62 | 96.60 | 97.55 | −1.41 | −1.42% | 0.01 cr | 98.42 | 67.6% | ₹1 cr |
| 17 Aug '26 | 101.00 | 102.80 | 98.50 | 98.96 | −2.06 | −2.04% | 0.01 cr | 99.85 | 63.0% | ₹1 cr |
| 14 Aug '26 | 102.15 | 104.00 | 100.00 | 101.02 | −0.64 | −0.63% | 0.03 cr | 101.99 | 57.2% | ₹3 cr |
| 13 Aug '26 | 96.01 | 102.90 | 95.76 | 101.66 | +5.39 | +5.60% | 0.08 cr | 100.84 | 35.7% | ₹8 cr |
| 12 Aug '26 | 102.07 | 103.09 | 95.80 | 96.27 | −8.23 | −7.88% | 0.06 cr | 99.05 | 53.3% | ₹6 cr |
| 11 Aug '26 | 100.50 | 107.90 | 98.00 | 104.50 | +5.28 | +5.32% | 0.18 cr | 103.20 | 31.3% | ₹18 cr |
| 10 Aug '26 | 87.15 | 101.89 | 86.91 | 99.22 | +11.87 | +13.59% | 0.18 cr | 97.93 | 27.6% | ₹17 cr |
| 07 Aug '26 | 89.00 | 89.17 | 87.00 | 87.35 | −0.65 | −0.74% | 0.00 cr | 87.83 | 65.2% | ₹0 cr |
| 06 Aug '26 | 88.88 | 89.66 | 87.12 | 88.00 | −0.20 | −0.23% | 0.00 cr | 88.73 | 57.7% | ₹0 cr |
| 05 Aug '26 | 88.00 | 88.75 | 87.10 | 88.20 | +1.00 | +1.15% | 0.00 cr | 88.01 | 66.1% | ₹0 cr |
| 04 Aug '26 | 86.75 | 89.05 | 86.55 | 87.20 | +0.53 | +0.61% | 0.01 cr | 87.78 | 71.5% | ₹1 cr |
| 03 Aug '26 | 89.39 | 89.68 | 85.10 | 86.67 | −1.23 | −1.40% | 0.01 cr | 87.69 | 60.1% | ₹1 cr |
| 31 Jul '26 | 88.46 | 89.08 | 87.04 | 87.90 | −0.18 | −0.20% | 0.00 cr | 87.88 | 61.2% | ₹0 cr |
| 30 Jul '26 | 89.60 | 89.99 | 87.41 | 88.08 | −0.87 | −0.98% | 0.00 cr | 88.68 | 52.6% | ₹0 cr |
| 29 Jul '26 | 89.83 | 90.50 | 88.52 | 88.95 | −0.88 | −0.98% | 0.00 cr | 89.23 | 66.0% | ₹0 cr |
| 28 Jul '26 | 90.69 | 92.00 | 89.05 | 89.83 | −1.06 | −1.17% | 0.00 cr | 90.23 | 41.3% | ₹0 cr |
| 27 Jul '26 | 88.53 | 91.80 | 88.50 | 90.89 | +2.36 | +2.67% | 0.01 cr | 90.36 | 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.
