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 | 96.50 | 107.50 | 96.41 | 101.38 | +5.47 | +5.70% | 40.74 cr | 103.04 | 9.7% | ₹4,197 cr |
| 03 Sep '26 | 98.21 | 101.66 | 94.50 | 95.91 | −2.41 | −2.45% | 16.64 cr | 98.40 | 15.9% | ₹1,637 cr |
| 02 Sep '26 | 87.50 | 99.49 | 87.01 | 98.32 | +11.06 | +12.67% | 42.81 cr | 95.87 | 10.8% | ₹4,104 cr |
| 01 Sep '26 | 89.94 | 90.19 | 86.25 | 87.26 | −2.44 | −2.72% | 2.22 cr | 87.78 | 33.0% | ₹195 cr |
| 31 Aug '26 | 90.20 | 92.14 | 88.11 | 89.70 | −0.26 | −0.29% | 5.06 cr | 90.01 | 24.3% | ₹456 cr |
| 28 Aug '26 | 84.27 | 92.45 | 83.57 | 89.96 | +5.69 | +6.75% | 13.93 cr | 89.33 | 22.6% | ₹1,245 cr |
| 27 Aug '26 | 85.95 | 88.20 | 83.36 | 84.27 | −1.17 | −1.37% | 4.46 cr | 86.49 | 31.1% | ₹386 cr |
| 26 Aug '26 | 83.60 | 87.15 | 83.15 | 85.44 | +2.19 | +2.63% | 5.49 cr | 85.83 | 26.6% | ₹471 cr |
| 25 Aug '26 | 82.65 | 85.24 | 82.41 | 83.25 | +0.77 | +0.93% | 4.94 cr | 83.92 | 23.9% | ₹414 cr |
| 24 Aug '26 | 81.12 | 83.38 | 80.70 | 82.48 | +1.57 | +1.94% | 2.71 cr | 82.27 | 27.6% | ₹223 cr |
| 21 Aug '26 | 81.70 | 82.31 | 80.57 | 80.91 | −0.85 | −1.04% | 1.29 cr | 81.31 | 32.0% | ₹105 cr |
| 20 Aug '26 | 82.00 | 82.53 | 80.37 | 81.76 | +0.08 | +0.10% | 2.32 cr | 81.29 | 24.7% | ₹189 cr |
| 19 Aug '26 | 81.87 | 84.19 | 81.00 | 81.68 | +0.32 | +0.39% | 6.38 cr | 82.71 | 21.4% | ₹528 cr |
| 18 Aug '26 | 78.97 | 81.80 | 78.36 | 81.36 | +2.43 | +3.08% | 5.00 cr | 80.75 | 25.4% | ₹404 cr |
| 17 Aug '26 | 77.09 | 79.73 | 75.75 | 78.93 | +1.99 | +2.59% | 3.22 cr | 78.42 | 27.9% | ₹252 cr |
| 14 Aug '26 | 76.90 | 77.84 | 76.10 | 76.94 | +0.28 | +0.37% | 1.41 cr | 76.90 | 25.9% | ₹109 cr |
| 13 Aug '26 | 73.68 | 78.15 | 73.36 | 76.66 | +3.15 | +4.29% | 4.07 cr | 76.70 | 20.2% | ₹312 cr |
| 12 Aug '26 | 75.00 | 75.29 | 72.71 | 73.51 | −2.19 | −2.89% | 1.43 cr | 73.74 | 34.1% | ₹105 cr |
| 11 Aug '26 | 76.03 | 76.80 | 75.25 | 75.70 | −0.32 | −0.42% | 1.06 cr | 75.90 | 25.9% | ₹80 cr |
| 10 Aug '26 | 73.70 | 76.93 | 73.36 | 76.02 | +2.04 | +2.76% | 1.86 cr | 75.74 | 26.1% | ₹141 cr |
| 07 Aug '26 | 74.69 | 75.20 | 73.73 | 73.98 | −0.93 | −1.24% | 0.59 cr | 74.31 | 35.5% | ₹44 cr |
| 06 Aug '26 | 75.64 | 75.95 | 74.35 | 74.91 | −0.73 | −0.97% | 0.83 cr | 75.07 | 32.1% | ₹62 cr |
| 05 Aug '26 | 76.45 | 76.98 | 75.40 | 75.64 | −0.26 | −0.34% | 0.79 cr | 76.10 | 33.4% | ₹60 cr |
| 04 Aug '26 | 76.99 | 77.55 | 75.60 | 75.90 | −1.41 | −1.82% | 1.02 cr | 76.34 | 33.2% | ₹78 cr |
| 03 Aug '26 | 77.30 | 79.20 | 76.92 | 77.31 | +0.77 | +1.01% | 2.04 cr | 77.84 | 29.3% | ₹158 cr |
| 31 Jul '26 | 74.50 | 77.57 | 73.83 | 76.54 | +3.02 | +4.11% | 5.05 cr | 75.86 | 22.6% | ₹383 cr |
| 30 Jul '26 | 71.43 | 74.10 | 70.30 | 73.52 | +2.22 | +3.11% | 3.27 cr | 72.69 | 20.4% | ₹238 cr |
| 29 Jul '26 | 69.00 | 71.79 | 68.43 | 71.30 | +2.78 | +4.06% | 1.90 cr | 70.78 | 26.0% | ₹135 cr |
| 28 Jul '26 | 70.49 | 70.81 | 68.15 | 68.52 | −1.87 | −2.66% | 0.90 cr | 69.00 | 37.1% | ₹62 cr |
| 27 Jul '26 | 70.90 | 71.50 | 70.21 | 70.39 | +0.27 | +0.39% | 0.58 cr | 70.73 | 36.1% | ₹41 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.
