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 | 87.50 | 88.00 | 84.00 | 84.28 | −2.21 | −2.56% | 0.00 cr | 84.99 | — | ₹0 cr |
| 03 Sep '26 | 86.50 | 88.50 | 86.11 | 86.49 | −0.84 | −0.96% | 0.00 cr | 86.97 | — | ₹0 cr |
| 02 Sep '26 | 86.10 | 88.20 | 86.00 | 87.33 | +0.76 | +0.88% | 0.00 cr | 87.19 | — | ₹0 cr |
| 01 Sep '26 | 88.03 | 89.00 | 86.00 | 86.57 | −1.46 | −1.66% | 0.00 cr | 87.45 | — | ₹0 cr |
| 31 Aug '26 | 85.60 | 89.00 | 85.52 | 88.03 | −0.66 | −0.74% | 0.00 cr | 86.95 | — | ₹0 cr |
| 28 Aug '26 | 87.00 | 89.79 | 85.16 | 88.69 | +0.79 | +0.90% | 0.00 cr | 87.39 | — | ₹0 cr |
| 27 Aug '26 | 86.70 | 89.00 | 86.00 | 87.90 | −1.99 | −2.21% | 0.00 cr | 87.17 | — | ₹0 cr |
| 26 Aug '26 | 89.94 | 91.50 | 87.50 | 89.89 | −0.05 | −0.06% | 0.00 cr | 89.19 | — | ₹0 cr |
| 25 Aug '26 | 90.41 | 91.70 | 86.20 | 89.94 | −0.47 | −0.52% | 0.00 cr | 88.69 | — | ₹0 cr |
| 24 Aug '26 | 94.00 | 94.00 | 90.00 | 90.41 | −1.69 | −1.83% | 0.00 cr | 90.93 | — | ₹0 cr |
| 21 Aug '26 | 91.22 | 94.00 | 91.22 | 92.10 | −2.62 | −2.77% | 0.00 cr | 92.57 | — | ₹0 cr |
| 20 Aug '26 | 95.00 | 95.00 | 90.55 | 94.72 | −0.33 | −0.35% | 0.00 cr | 92.85 | — | ₹0 cr |
| 19 Aug '26 | 94.49 | 95.75 | 91.01 | 95.05 | +0.56 | +0.59% | 0.00 cr | 94.11 | — | ₹0 cr |
| 18 Aug '26 | 91.50 | 94.80 | 88.01 | 94.49 | +3.52 | +3.87% | 0.00 cr | 92.72 | — | ₹0 cr |
| 17 Aug '26 | 84.26 | 90.97 | 83.32 | 90.97 | +4.33 | +5.00% | 0.00 cr | 86.80 | — | ₹0 cr |
| 14 Aug '26 | 89.50 | 89.50 | 86.20 | 86.64 | −2.97 | −3.31% | 0.00 cr | 87.28 | — | ₹0 cr |
| 13 Aug '26 | 91.95 | 91.95 | 89.16 | 89.61 | −2.16 | −2.35% | 0.00 cr | 90.07 | — | ₹0 cr |
| 12 Aug '26 | 91.97 | 92.89 | 91.10 | 91.77 | +0.16 | +0.17% | 0.00 cr | 91.53 | — | ₹0 cr |
| 11 Aug '26 | 94.70 | 94.70 | 91.50 | 91.61 | −2.26 | −2.41% | 0.00 cr | 92.45 | — | ₹0 cr |
| 10 Aug '26 | 96.99 | 98.00 | 93.74 | 93.87 | −4.80 | −4.86% | 0.00 cr | 94.72 | — | ₹0 cr |
| 07 Aug '26 | 103.96 | 103.96 | 98.62 | 98.67 | −5.14 | −4.95% | 0.00 cr | 99.81 | — | ₹0 cr |
| 06 Aug '26 | 105.00 | 107.80 | 101.73 | 103.81 | −0.24 | −0.23% | 0.01 cr | 103.71 | 68.0% | ₹1 cr |
| 05 Aug '26 | 104.00 | 107.80 | 100.51 | 104.05 | −0.40 | −0.38% | 0.03 cr | 103.45 | 58.7% | ₹3 cr |
| 04 Aug '26 | 95.75 | 108.16 | 93.10 | 104.45 | +9.37 | +9.85% | 0.10 cr | 101.23 | 29.0% | ₹11 cr |
| 03 Aug '26 | 93.10 | 95.50 | 92.70 | 95.08 | +0.45 | +0.48% | 0.00 cr | 94.11 | 62.6% | ₹0 cr |
| 31 Jul '26 | 93.30 | 94.98 | 92.16 | 94.63 | −0.45 | −0.47% | 0.00 cr | 93.86 | 72.2% | ₹0 cr |
| 30 Jul '26 | 95.05 | 95.96 | 92.60 | 95.08 | +0.09 | +0.09% | 0.00 cr | 94.87 | 76.8% | ₹0 cr |
| 29 Jul '26 | 91.60 | 95.30 | 91.60 | 94.99 | +1.47 | +1.57% | 0.01 cr | 94.49 | 81.1% | ₹1 cr |
| 28 Jul '26 | 95.70 | 96.85 | 90.75 | 93.52 | −1.73 | −1.82% | 0.02 cr | 92.78 | 59.0% | ₹2 cr |
| 27 Jul '26 | 91.65 | 95.50 | 91.65 | 95.25 | +1.85 | +1.98% | 0.01 cr | 94.85 | 69.6% | ₹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.
