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 | 96.86 | 97.98 | 96.30 | 97.45 | +0.58 | +0.60% | 0.93 cr | 97.33 | 60.3% | ₹90 cr |
| 03 Sep '26 | 95.00 | 96.87 | 94.31 | 96.87 | +2.88 | +3.06% | 1.13 cr | 95.83 | 55.4% | ₹108 cr |
| 02 Sep '26 | 93.40 | 94.21 | 92.60 | 93.99 | −0.13 | −0.14% | 0.61 cr | 93.60 | 60.9% | ₹57 cr |
| 01 Sep '26 | 95.50 | 96.30 | 93.08 | 94.12 | +0.49 | +0.52% | 1.97 cr | 94.11 | 35.7% | ₹186 cr |
| 31 Aug '26 | 97.85 | 98.00 | 93.63 | 93.63 | −4.68 | −4.76% | 5.97 cr | 94.66 | 85.2% | ₹565 cr |
| 28 Aug '26 | 99.30 | 99.35 | 98.11 | 98.31 | −0.37 | −0.37% | 2.33 cr | 98.69 | 86.3% | ₹230 cr |
| 27 Aug '26 | 100.15 | 100.20 | 98.52 | 98.68 | −0.17 | −0.17% | 0.65 cr | 99.00 | 58.0% | ₹65 cr |
| 26 Aug '26 | 100.44 | 100.66 | 98.35 | 98.85 | −1.00 | −1.00% | 1.17 cr | 99.27 | 60.3% | ₹116 cr |
| 25 Aug '26 | 98.82 | 99.85 | 98.15 | 99.85 | +1.03 | +1.04% | 0.59 cr | 98.59 | 53.7% | ₹58 cr |
| 24 Aug '26 | 100.11 | 100.63 | 98.00 | 98.82 | −0.81 | −0.81% | 1.27 cr | 99.25 | 55.4% | ₹126 cr |
| 21 Aug '26 | 101.30 | 101.40 | 99.50 | 99.63 | −0.78 | −0.78% | 0.91 cr | 99.99 | 61.7% | ₹91 cr |
| 20 Aug '26 | 103.02 | 103.38 | 100.41 | 100.41 | −2.09 | −2.04% | 0.74 cr | 101.51 | 46.7% | ₹75 cr |
| 19 Aug '26 | 102.00 | 103.45 | 101.30 | 102.50 | +1.11 | +1.09% | 1.33 cr | 102.34 | 54.2% | ₹136 cr |
| 18 Aug '26 | 102.02 | 102.56 | 101.05 | 101.39 | +0.08 | +0.08% | 0.66 cr | 101.86 | 56.0% | ₹68 cr |
| 17 Aug '26 | 101.79 | 102.72 | 100.84 | 101.31 | −0.20 | −0.20% | 0.90 cr | 101.88 | 57.6% | ₹91 cr |
| 14 Aug '26 | 103.07 | 103.47 | 101.51 | 101.51 | −1.49 | −1.45% | 0.82 cr | 102.30 | 41.6% | ₹84 cr |
| 13 Aug '26 | 106.86 | 106.90 | 102.32 | 103.00 | −1.55 | −1.48% | 1.59 cr | 103.61 | 29.1% | ₹164 cr |
| 12 Aug '26 | 105.11 | 106.29 | 102.15 | 104.55 | −0.56 | −0.53% | 1.86 cr | 103.46 | 62.0% | ₹193 cr |
| 11 Aug '26 | 106.30 | 106.47 | 104.61 | 105.11 | −1.19 | −1.12% | 1.10 cr | 105.24 | 62.3% | ₹116 cr |
| 10 Aug '26 | 107.62 | 107.62 | 105.77 | 106.30 | −0.90 | −0.84% | 0.43 cr | 106.51 | 52.5% | ₹46 cr |
| 07 Aug '26 | 106.50 | 107.42 | 105.70 | 107.20 | +0.61 | +0.57% | 0.71 cr | 106.85 | 55.0% | ₹76 cr |
| 06 Aug '26 | 106.99 | 106.99 | 105.45 | 106.59 | −0.41 | −0.38% | 0.59 cr | 106.18 | 63.0% | ₹62 cr |
| 05 Aug '26 | 107.36 | 107.89 | 105.89 | 107.00 | +0.44 | +0.41% | 0.85 cr | 106.57 | 61.7% | ₹90 cr |
| 04 Aug '26 | 105.55 | 106.89 | 105.03 | 106.56 | +1.01 | +0.96% | 0.68 cr | 106.31 | 51.5% | ₹73 cr |
| 03 Aug '26 | 106.87 | 106.87 | 104.88 | 105.55 | +0.29 | +0.28% | 0.58 cr | 105.67 | 55.2% | ₹62 cr |
| 31 Jul '26 | 104.00 | 106.01 | 103.86 | 105.26 | +1.35 | +1.30% | 1.34 cr | 105.29 | 67.3% | ₹141 cr |
| 30 Jul '26 | 107.00 | 107.06 | 103.26 | 103.91 | −3.19 | −2.98% | 0.92 cr | 104.65 | 53.1% | ₹96 cr |
| 29 Jul '26 | 108.00 | 108.45 | 106.36 | 107.10 | −0.86 | −0.80% | 1.02 cr | 107.29 | 52.4% | ₹110 cr |
| 28 Jul '26 | 108.00 | 108.75 | 107.17 | 107.96 | −0.04 | −0.04% | 1.05 cr | 108.02 | 54.7% | ₹114 cr |
| 27 Jul '26 | 107.80 | 108.70 | 107.00 | 108.00 | +0.88 | +0.82% | 1.06 cr | 107.69 | 58.0% | ₹114 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.
