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 | 89.22 | 91.93 | 89.22 | 90.24 | +1.21 | +1.36% | 0.05 cr | 90.60 | 49.5% | ₹4 cr |
| 03 Sep '26 | 89.11 | 91.78 | 88.50 | 89.03 | −0.34 | −0.38% | 0.04 cr | 89.80 | 51.8% | ₹4 cr |
| 02 Sep '26 | 90.98 | 90.98 | 88.00 | 89.37 | −0.23 | −0.26% | 0.03 cr | 89.29 | 52.8% | ₹3 cr |
| 01 Sep '26 | 92.09 | 93.70 | 89.00 | 89.60 | −1.98 | −2.16% | 0.05 cr | 90.44 | 57.0% | ₹5 cr |
| 31 Aug '26 | 92.58 | 93.20 | 90.70 | 91.58 | −1.00 | −1.08% | 0.03 cr | 91.97 | 50.5% | ₹3 cr |
| 28 Aug '26 | 90.70 | 92.97 | 90.70 | 92.58 | +2.03 | +2.24% | 0.02 cr | 92.07 | 48.7% | ₹2 cr |
| 27 Aug '26 | 93.64 | 94.17 | 90.00 | 90.55 | −2.66 | −2.85% | 0.10 cr | 91.44 | 42.3% | ₹9 cr |
| 26 Aug '26 | 94.44 | 95.34 | 92.90 | 93.21 | −0.26 | −0.28% | 0.03 cr | 93.90 | 56.8% | ₹3 cr |
| 25 Aug '26 | 95.20 | 95.33 | 92.95 | 93.47 | −1.04 | −1.10% | 0.04 cr | 93.72 | 51.5% | ₹3 cr |
| 24 Aug '26 | 94.39 | 97.74 | 93.57 | 94.51 | +0.72 | +0.77% | 0.08 cr | 95.21 | 35.8% | ₹8 cr |
| 21 Aug '26 | 94.17 | 94.93 | 93.21 | 93.79 | +0.37 | +0.40% | 0.04 cr | 94.04 | 50.4% | ₹3 cr |
| 20 Aug '26 | 95.40 | 98.29 | 92.78 | 93.42 | +0.11 | +0.12% | 0.15 cr | 94.94 | 42.2% | ₹14 cr |
| 19 Aug '26 | 95.48 | 96.90 | 92.20 | 93.31 | −1.55 | −1.63% | 0.06 cr | 94.39 | 51.9% | ₹5 cr |
| 18 Aug '26 | 98.68 | 99.15 | 93.85 | 94.86 | −3.55 | −3.61% | 0.07 cr | 95.80 | 52.5% | ₹7 cr |
| 17 Aug '26 | 99.00 | 99.00 | 97.80 | 98.41 | −0.61 | −0.62% | 0.03 cr | 98.39 | 49.7% | ₹3 cr |
| 14 Aug '26 | 98.75 | 99.95 | 96.90 | 99.02 | +1.86 | +1.91% | 0.06 cr | 98.15 | 36.9% | ₹6 cr |
| 13 Aug '26 | 99.70 | 100.55 | 95.76 | 97.16 | −8.83 | −8.33% | 0.21 cr | 97.99 | 43.4% | ₹20 cr |
| 12 Aug '26 | 104.80 | 107.90 | 102.00 | 105.99 | +1.95 | +1.87% | 0.07 cr | 104.69 | 44.1% | ₹7 cr |
| 11 Aug '26 | 108.00 | 108.49 | 102.92 | 104.04 | −3.83 | −3.55% | 0.11 cr | 104.73 | 40.9% | ₹11 cr |
| 10 Aug '26 | 110.55 | 111.90 | 105.56 | 107.87 | −2.69 | −2.43% | 0.06 cr | 109.16 | 54.4% | ₹6 cr |
| 07 Aug '26 | 112.50 | 112.50 | 109.25 | 110.56 | −1.88 | −1.67% | 0.03 cr | 110.73 | 51.6% | ₹4 cr |
| 06 Aug '26 | 114.23 | 114.23 | 111.41 | 112.44 | −0.90 | −0.79% | 0.02 cr | 112.49 | 51.6% | ₹2 cr |
| 05 Aug '26 | 116.03 | 116.87 | 112.40 | 113.34 | −2.58 | −2.23% | 0.03 cr | 114.08 | 58.4% | ₹4 cr |
| 04 Aug '26 | 113.90 | 117.50 | 111.60 | 115.92 | +3.17 | +2.81% | 0.11 cr | 115.11 | 41.4% | ₹13 cr |
| 03 Aug '26 | 111.31 | 113.98 | 111.11 | 112.75 | +0.97 | +0.87% | 0.04 cr | 112.76 | 49.6% | ₹4 cr |
| 31 Jul '26 | 110.11 | 112.66 | 109.45 | 111.78 | +1.73 | +1.57% | 0.04 cr | 111.17 | 50.2% | ₹4 cr |
| 30 Jul '26 | 112.26 | 112.26 | 108.93 | 110.05 | −1.68 | −1.50% | 0.04 cr | 109.78 | 51.7% | ₹4 cr |
| 29 Jul '26 | 111.94 | 112.44 | 110.95 | 111.73 | +0.79 | +0.71% | 0.03 cr | 111.65 | 44.1% | ₹3 cr |
| 28 Jul '26 | 112.56 | 113.42 | 110.40 | 110.94 | −1.10 | −0.98% | 0.04 cr | 111.21 | 49.9% | ₹4 cr |
| 27 Jul '26 | 113.02 | 115.79 | 110.00 | 112.04 | −0.53 | −0.47% | 0.04 cr | 113.42 | 42.4% | ₹4 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.
