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 | 97.00 | 100.70 | 95.20 | 97.43 | −0.07 | −0.07% | 0.00 cr | 97.50 | 73.7% | ₹0 cr |
| 03 Sep '26 | 97.32 | 99.79 | 97.32 | 97.50 | +0.18 | +0.18% | 0.00 cr | 98.05 | 65.6% | ₹0 cr |
| 02 Sep '26 | 99.00 | 100.00 | 97.00 | 97.32 | −0.48 | −0.49% | 0.00 cr | 98.16 | 45.8% | ₹0 cr |
| 01 Sep '26 | 97.00 | 100.50 | 95.00 | 97.80 | +0.41 | +0.42% | 0.00 cr | 98.70 | 80.9% | ₹0 cr |
| 31 Aug '26 | 96.25 | 100.75 | 96.25 | 97.39 | −2.37 | −2.38% | 0.00 cr | 98.19 | 86.8% | ₹0 cr |
| 28 Aug '26 | 97.51 | 100.00 | 97.51 | 99.76 | +1.77 | +1.81% | 0.00 cr | 99.18 | 54.8% | ₹0 cr |
| 27 Aug '26 | 98.00 | 99.87 | 97.95 | 97.99 | −1.89 | −1.89% | 0.00 cr | 98.38 | 82.3% | ₹0 cr |
| 26 Aug '26 | 99.21 | 101.00 | 98.51 | 99.88 | +1.16 | +1.18% | 0.00 cr | 100.18 | 72.5% | ₹0 cr |
| 25 Aug '26 | 100.00 | 100.00 | 98.01 | 98.72 | −1.44 | −1.44% | 0.00 cr | 98.86 | 67.7% | ₹0 cr |
| 24 Aug '26 | 98.00 | 101.26 | 98.00 | 100.16 | +1.98 | +2.02% | 0.00 cr | 100.27 | 89.9% | ₹0 cr |
| 21 Aug '26 | 100.00 | 103.00 | 98.02 | 98.18 | −0.63 | −0.64% | 0.00 cr | 98.60 | 76.9% | ₹0 cr |
| 20 Aug '26 | 96.00 | 99.90 | 96.00 | 98.81 | +0.35 | +0.36% | 0.00 cr | 98.20 | 70.3% | ₹0 cr |
| 19 Aug '26 | 101.90 | 101.90 | 96.51 | 98.46 | −0.49 | −0.50% | 0.00 cr | 97.74 | 83.5% | ₹0 cr |
| 18 Aug '26 | 107.50 | 107.50 | 98.00 | 98.95 | −0.22 | −0.22% | 0.00 cr | 100.55 | 84.2% | ₹0 cr |
| 17 Aug '26 | 106.95 | 106.95 | 98.00 | 99.17 | +0.61 | +0.62% | 0.00 cr | 100.98 | 79.0% | ₹0 cr |
| 14 Aug '26 | 99.99 | 99.99 | 96.10 | 98.56 | −1.33 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 101.90 | 101.90 | 98.01 | 99.89 | +0.01 | +0.01% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 96.20 | 99.99 | 96.20 | 99.88 | +0.99 | +1.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 94.20 | 99.02 | 94.20 | 98.89 | +1.53 | +1.57% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 100.30 | 100.30 | 97.00 | 97.36 | −1.31 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 100.00 | 100.00 | 96.59 | 98.67 | +0.84 | +0.86% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 100.00 | 100.00 | 96.30 | 97.83 | +0.21 | +0.22% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 98.01 | 99.80 | 96.55 | 97.62 | −0.89 | −0.90% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 101.80 | 101.80 | 96.50 | 98.51 | +3.51 | +3.69% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 93.30 | 96.80 | 93.30 | 95.00 | +1.80 | +1.93% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 95.25 | 96.50 | 92.00 | 93.20 | −2.05 | −2.15% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 95.60 | 96.50 | 93.20 | 95.25 | +1.15 | +1.22% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 94.70 | 95.60 | 92.05 | 94.10 | +0.75 | +0.80% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 96.95 | 96.95 | 92.50 | 93.35 | −2.25 | −2.35% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 98.50 | 99.00 | 95.00 | 95.60 | −0.95 | −0.98% | 0.00 cr | — | — | ₹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.
