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 | 97.60 | 101.20 | 96.90 | 99.27 | +2.55 | +2.64% | 0.02 cr | 98.32 | 80.1% | ₹2 cr |
| 03 Sep '26 | 95.10 | 99.00 | 95.00 | 96.72 | +1.88 | +1.98% | 0.01 cr | 96.84 | 63.2% | ₹1 cr |
| 02 Sep '26 | 95.90 | 95.90 | 94.70 | 94.84 | −0.72 | −0.75% | 0.01 cr | 95.03 | 77.7% | ₹1 cr |
| 01 Sep '26 | 95.47 | 97.00 | 94.50 | 95.56 | +0.09 | +0.09% | 0.00 cr | 95.38 | 52.9% | ₹0 cr |
| 31 Aug '26 | 96.89 | 97.70 | 94.21 | 95.47 | −1.35 | −1.39% | 0.01 cr | 95.81 | 49.2% | ₹1 cr |
| 28 Aug '26 | 97.90 | 97.90 | 96.31 | 96.82 | −0.83 | −0.85% | 0.00 cr | 96.98 | 60.4% | ₹0 cr |
| 27 Aug '26 | 100.90 | 101.50 | 97.35 | 97.65 | −2.08 | −2.09% | 0.01 cr | 99.11 | 77.3% | ₹1 cr |
| 26 Aug '26 | 100.10 | 100.50 | 99.55 | 99.73 | +0.19 | +0.19% | 0.00 cr | 99.98 | 62.2% | ₹0 cr |
| 25 Aug '26 | 100.77 | 100.77 | 99.50 | 99.54 | −0.42 | −0.42% | 0.00 cr | 99.84 | 78.1% | ₹0 cr |
| 24 Aug '26 | 101.90 | 102.40 | 99.00 | 99.96 | −1.94 | −1.90% | 0.01 cr | 100.60 | 62.9% | ₹1 cr |
| 21 Aug '26 | 104.39 | 104.70 | 101.22 | 101.90 | −2.12 | −2.04% | 0.01 cr | 102.87 | 75.5% | ₹1 cr |
| 20 Aug '26 | 104.20 | 105.90 | 103.81 | 104.02 | −1.38 | −1.31% | 0.01 cr | 104.37 | 68.5% | ₹1 cr |
| 19 Aug '26 | 104.70 | 107.99 | 104.00 | 105.40 | +1.06 | +1.02% | 0.00 cr | 105.22 | 52.9% | ₹0 cr |
| 18 Aug '26 | 103.50 | 105.56 | 103.50 | 104.34 | +0.65 | +0.63% | 0.00 cr | 104.13 | 46.8% | ₹0 cr |
| 17 Aug '26 | 111.32 | 111.40 | 103.20 | 103.69 | −7.65 | −6.87% | 0.02 cr | 106.14 | 49.5% | ₹2 cr |
| 14 Aug '26 | 114.50 | 115.10 | 110.50 | 111.34 | −3.11 | −2.72% | 0.01 cr | 112.08 | 70.6% | ₹1 cr |
| 13 Aug '26 | 113.98 | 117.50 | 113.59 | 114.45 | +0.15 | +0.13% | 0.03 cr | 115.71 | 57.9% | ₹3 cr |
| 12 Aug '26 | 111.94 | 116.20 | 111.00 | 114.30 | +4.21 | +3.82% | 0.04 cr | 113.77 | 56.5% | ₹4 cr |
| 11 Aug '26 | 104.77 | 110.60 | 103.81 | 110.09 | +7.79 | +7.61% | 0.04 cr | 107.72 | 58.3% | ₹5 cr |
| 10 Aug '26 | 93.90 | 106.45 | 92.57 | 102.30 | +8.38 | +8.92% | 0.07 cr | 100.50 | 25.4% | ₹7 cr |
| 07 Aug '26 | 95.05 | 95.08 | 93.05 | 93.92 | −1.33 | −1.40% | 0.01 cr | 94.07 | 70.6% | ₹1 cr |
| 06 Aug '26 | 93.91 | 97.00 | 93.00 | 95.25 | +1.18 | +1.25% | 0.01 cr | 95.56 | 51.6% | ₹1 cr |
| 05 Aug '26 | 95.09 | 95.09 | 93.50 | 94.07 | −1.02 | −1.07% | 0.00 cr | 94.30 | 63.2% | ₹0 cr |
| 04 Aug '26 | 93.60 | 95.78 | 93.40 | 95.09 | +1.86 | +2.00% | 0.00 cr | 94.39 | 47.9% | ₹0 cr |
| 03 Aug '26 | 93.50 | 94.90 | 92.31 | 93.23 | −0.23 | −0.25% | 0.01 cr | 93.28 | 63.3% | ₹1 cr |
| 31 Jul '26 | 93.91 | 94.39 | 92.25 | 93.46 | −0.78 | −0.83% | 0.00 cr | 93.82 | 42.9% | ₹0 cr |
| 30 Jul '26 | 94.70 | 94.75 | 93.20 | 94.24 | −0.54 | −0.57% | 0.00 cr | 94.04 | 34.0% | ₹0 cr |
| 29 Jul '26 | 91.39 | 95.70 | 90.90 | 94.78 | +3.39 | +3.71% | 0.01 cr | 92.93 | 39.2% | ₹1 cr |
| 28 Jul '26 | 92.56 | 92.56 | 90.20 | 91.39 | −0.70 | −0.76% | 0.00 cr | 91.09 | 46.5% | ₹0 cr |
| 27 Jul '26 | 92.95 | 93.75 | 91.65 | 92.09 | −0.44 | −0.48% | 0.01 cr | 92.52 | 26.2% | ₹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.
