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 | 91.61 | 96.78 | 90.71 | 95.30 | +3.61 | +3.94% | 0.20 cr | 94.35 | 41.2% | ₹19 cr |
| 03 Sep '26 | 91.17 | 92.40 | 89.63 | 91.69 | +0.55 | +0.60% | 0.12 cr | 91.38 | 56.7% | ₹11 cr |
| 02 Sep '26 | 89.20 | 91.91 | 86.80 | 91.14 | +1.23 | +1.37% | 0.22 cr | 89.58 | 45.7% | ₹20 cr |
| 01 Sep '26 | 91.34 | 92.00 | 89.25 | 89.91 | −0.40 | −0.44% | 0.11 cr | 90.16 | 53.3% | ₹10 cr |
| 31 Aug '26 | 93.35 | 93.35 | 89.56 | 90.31 | −3.04 | −3.26% | 0.92 cr | 90.40 | 54.8% | ₹83 cr |
| 28 Aug '26 | 95.30 | 98.28 | 92.21 | 93.35 | −1.19 | −1.26% | 0.33 cr | 94.77 | 37.7% | ₹31 cr |
| 27 Aug '26 | 95.20 | 96.00 | 93.99 | 94.54 | −0.52 | −0.55% | 0.08 cr | 94.72 | 48.7% | ₹8 cr |
| 26 Aug '26 | 96.11 | 96.94 | 94.65 | 95.06 | −1.05 | −1.09% | 0.14 cr | 95.53 | 55.1% | ₹13 cr |
| 25 Aug '26 | 96.10 | 97.00 | 95.61 | 96.11 | +0.01 | +0.01% | 0.05 cr | 96.25 | 52.2% | ₹5 cr |
| 24 Aug '26 | 96.98 | 98.14 | 95.80 | 96.10 | −0.48 | −0.50% | 0.06 cr | 96.82 | 46.9% | ₹6 cr |
| 21 Aug '26 | 98.58 | 98.58 | 96.00 | 96.58 | −1.98 | −2.01% | 0.08 cr | 97.05 | 52.1% | ₹8 cr |
| 20 Aug '26 | 97.50 | 99.44 | 97.24 | 98.56 | −0.11 | −0.11% | 0.11 cr | 98.30 | 43.5% | ₹11 cr |
| 19 Aug '26 | 96.00 | 99.80 | 95.10 | 98.67 | +2.37 | +2.46% | 0.20 cr | 96.99 | 47.8% | ₹20 cr |
| 18 Aug '26 | 96.70 | 98.61 | 96.03 | 96.30 | −0.40 | −0.41% | 0.08 cr | 96.64 | 52.4% | ₹8 cr |
| 17 Aug '26 | 96.96 | 97.95 | 95.85 | 96.70 | −0.37 | −0.38% | 0.07 cr | 96.77 | 50.1% | ₹7 cr |
| 14 Aug '26 | 99.40 | 99.50 | 96.50 | 97.07 | −2.36 | −2.37% | 0.09 cr | 97.84 | 52.8% | ₹9 cr |
| 13 Aug '26 | 96.73 | 100.29 | 96.27 | 99.43 | +2.70 | +2.79% | 0.15 cr | 98.86 | 46.9% | ₹15 cr |
| 12 Aug '26 | 95.82 | 97.40 | 95.00 | 96.73 | +0.91 | +0.95% | 0.07 cr | 96.25 | 48.2% | ₹7 cr |
| 11 Aug '26 | 96.48 | 97.09 | 95.50 | 95.82 | −0.66 | −0.68% | 0.04 cr | 96.07 | 53.4% | ₹4 cr |
| 10 Aug '26 | 97.51 | 97.65 | 96.25 | 96.48 | −1.01 | −1.04% | 0.04 cr | 96.71 | 64.3% | ₹3 cr |
| 07 Aug '26 | 97.83 | 98.40 | 96.51 | 97.49 | −0.34 | −0.35% | 0.05 cr | 97.39 | 41.9% | ₹5 cr |
| 06 Aug '26 | 96.19 | 98.80 | 95.80 | 97.83 | +2.16 | +2.26% | 0.07 cr | 97.34 | 54.3% | ₹7 cr |
| 05 Aug '26 | 97.79 | 98.00 | 95.25 | 95.67 | −1.54 | −1.58% | 0.07 cr | 96.53 | 62.7% | ₹7 cr |
| 04 Aug '26 | 97.28 | 98.00 | 96.90 | 97.21 | +0.03 | +0.03% | 0.04 cr | 97.31 | 52.0% | ₹4 cr |
| 03 Aug '26 | 100.00 | 100.60 | 96.46 | 97.18 | −1.98 | −2.00% | 0.15 cr | 97.87 | 58.6% | ₹15 cr |
| 31 Jul '26 | 99.16 | 99.56 | 98.01 | 99.16 | −0.32 | −0.32% | 0.03 cr | 99.02 | 59.6% | ₹3 cr |
| 30 Jul '26 | 96.90 | 99.75 | 95.90 | 99.48 | +2.65 | +2.74% | 0.09 cr | 98.81 | 57.3% | ₹9 cr |
| 29 Jul '26 | 96.60 | 97.29 | 96.31 | 96.83 | +0.33 | +0.34% | 0.03 cr | 96.69 | 49.7% | ₹3 cr |
| 28 Jul '26 | 97.62 | 97.63 | 96.00 | 96.50 | −1.12 | −1.15% | 0.04 cr | 96.67 | 47.7% | ₹3 cr |
| 27 Jul '26 | 98.17 | 98.90 | 97.52 | 97.62 | +0.03 | +0.03% | 0.02 cr | 98.01 | 50.8% | ₹2 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.
