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 | 92.40 | 92.40 | 90.42 | 90.63 | −1.34 | −1.46% | 0.50 cr | 91.13 | 37.8% | ₹46 cr |
| 03 Sep '26 | 92.25 | 93.45 | 91.60 | 91.97 | +0.42 | +0.46% | 0.56 cr | 92.50 | 35.9% | ₹52 cr |
| 02 Sep '26 | 91.65 | 93.25 | 90.61 | 91.55 | −0.51 | −0.55% | 1.08 cr | 91.97 | 42.9% | ₹100 cr |
| 01 Sep '26 | 91.30 | 94.15 | 89.25 | 92.06 | +1.18 | +1.30% | 1.19 cr | 91.73 | 31.1% | ₹109 cr |
| 31 Aug '26 | 93.00 | 93.33 | 90.63 | 90.88 | −1.78 | −1.92% | 0.67 cr | 91.64 | 36.9% | ₹62 cr |
| 28 Aug '26 | 92.29 | 93.80 | 91.55 | 92.66 | +0.42 | +0.46% | 1.04 cr | 92.69 | 28.4% | ₹96 cr |
| 27 Aug '26 | 95.00 | 95.88 | 91.50 | 92.24 | −2.51 | −2.65% | 1.71 cr | 93.93 | 27.7% | ₹161 cr |
| 26 Aug '26 | 87.35 | 96.25 | 87.35 | 94.75 | +6.44 | +7.29% | 5.78 cr | 92.69 | 31.0% | ₹536 cr |
| 25 Aug '26 | 88.48 | 89.39 | 86.90 | 88.31 | +0.38 | +0.43% | 1.88 cr | 88.00 | 23.3% | ₹165 cr |
| 24 Aug '26 | 82.24 | 90.90 | 82.24 | 87.93 | +5.69 | +6.92% | 7.27 cr | 88.46 | 23.5% | ₹643 cr |
| 21 Aug '26 | 81.75 | 82.80 | 81.27 | 82.24 | +0.50 | +0.61% | 0.33 cr | 82.06 | 36.0% | ₹27 cr |
| 20 Aug '26 | 81.30 | 82.25 | 81.16 | 81.74 | +1.02 | +1.26% | 0.28 cr | 81.77 | 43.9% | ₹23 cr |
| 19 Aug '26 | 81.09 | 81.69 | 80.50 | 80.72 | −0.39 | −0.48% | 0.22 cr | 81.17 | 44.9% | ₹18 cr |
| 18 Aug '26 | 82.00 | 82.54 | 81.00 | 81.11 | −1.07 | −1.30% | 0.20 cr | 81.56 | 55.1% | ₹16 cr |
| 17 Aug '26 | 82.20 | 82.33 | 81.41 | 82.18 | −0.27 | −0.33% | 0.24 cr | 81.87 | 45.7% | ₹19 cr |
| 14 Aug '26 | 82.60 | 83.14 | 82.10 | 82.45 | −0.43 | −0.52% | 0.19 cr | 82.62 | 52.9% | ₹16 cr |
| 13 Aug '26 | 82.95 | 83.30 | 82.32 | 82.88 | +0.42 | +0.51% | 0.31 cr | 82.84 | 45.1% | ₹26 cr |
| 12 Aug '26 | 82.44 | 83.44 | 82.20 | 82.46 | +0.02 | +0.02% | 0.31 cr | 82.67 | 44.4% | ₹25 cr |
| 11 Aug '26 | 83.05 | 83.10 | 82.08 | 82.44 | −0.56 | −0.67% | 0.43 cr | 82.43 | 49.1% | ₹36 cr |
| 10 Aug '26 | 84.11 | 84.35 | 82.55 | 83.00 | −1.22 | −1.45% | 0.28 cr | 83.50 | 57.3% | ₹24 cr |
| 07 Aug '26 | 84.55 | 84.79 | 84.00 | 84.22 | −0.32 | −0.38% | 0.23 cr | 84.31 | 48.1% | ₹20 cr |
| 06 Aug '26 | 84.32 | 84.99 | 84.10 | 84.54 | +0.22 | +0.26% | 0.26 cr | 84.57 | 38.1% | ₹22 cr |
| 05 Aug '26 | 84.84 | 85.25 | 84.10 | 84.32 | −0.23 | −0.27% | 0.27 cr | 84.63 | 38.5% | ₹23 cr |
| 04 Aug '26 | 85.00 | 85.00 | 83.91 | 84.55 | −0.16 | −0.19% | 0.30 cr | 84.46 | 46.1% | ₹25 cr |
| 03 Aug '26 | 84.80 | 86.23 | 84.51 | 84.71 | +0.96 | +1.15% | 0.42 cr | 85.29 | 40.5% | ₹36 cr |
| 31 Jul '26 | 84.50 | 84.74 | 83.60 | 83.75 | −0.29 | −0.35% | 0.41 cr | 84.02 | 43.3% | ₹34 cr |
| 30 Jul '26 | 84.14 | 85.30 | 83.70 | 84.04 | −0.10 | −0.12% | 0.67 cr | 84.39 | 37.0% | ₹56 cr |
| 29 Jul '26 | 85.10 | 85.53 | 83.89 | 84.14 | −1.23 | −1.44% | 0.48 cr | 84.66 | 48.5% | ₹40 cr |
| 28 Jul '26 | 84.80 | 87.44 | 83.81 | 85.37 | +0.89 | +1.05% | 1.77 cr | 86.03 | 20.5% | ₹152 cr |
| 27 Jul '26 | 85.60 | 85.90 | 84.16 | 84.48 | −0.45 | −0.53% | 0.43 cr | 84.91 | 30.8% | ₹37 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.
