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 | 84.95 | 86.55 | 84.35 | 84.35 | −0.60 | −0.71% | 0.00 cr | 85.19 | 85.0% | ₹0 cr |
| 03 Sep '26 | 86.30 | 88.30 | 84.30 | 84.95 | −1.35 | −1.56% | 0.00 cr | 86.69 | 84.8% | ₹0 cr |
| 02 Sep '26 | 86.05 | 87.80 | 86.05 | 86.30 | +0.25 | +0.29% | 0.00 cr | 86.67 | 85.0% | ₹0 cr |
| 01 Sep '26 | 88.15 | 89.00 | 86.05 | 86.05 | −2.40 | −2.71% | 0.00 cr | 88.04 | 91.3% | ₹0 cr |
| 31 Aug '26 | 85.95 | 90.00 | 85.95 | 88.45 | +3.00 | +3.51% | 0.00 cr | 87.78 | 77.8% | ₹0 cr |
| 28 Aug '26 | 85.45 | 89.00 | 83.90 | 85.45 | +1.70 | +2.03% | 0.00 cr | 86.27 | 78.2% | ₹0 cr |
| 27 Aug '26 | 85.20 | 85.95 | 82.50 | 83.75 | +0.10 | +0.12% | 0.00 cr | 84.56 | 77.8% | ₹0 cr |
| 26 Aug '26 | 86.70 | 86.70 | 83.50 | 83.65 | −1.35 | −1.59% | 0.00 cr | 84.39 | 71.4% | ₹0 cr |
| 25 Aug '26 | 86.45 | 88.00 | 83.10 | 85.00 | −0.90 | −1.05% | 0.00 cr | 85.13 | 87.8% | ₹0 cr |
| 24 Aug '26 | 85.00 | 86.95 | 83.65 | 85.90 | +0.65 | +0.76% | 0.00 cr | 85.38 | 73.1% | ₹0 cr |
| 21 Aug '26 | 88.00 | 88.00 | 85.00 | 85.25 | −1.85 | −2.12% | 0.00 cr | 86.51 | 76.0% | ₹0 cr |
| 20 Aug '26 | 84.00 | 87.75 | 84.00 | 87.10 | +3.95 | +4.75% | 0.00 cr | 86.38 | 75.0% | ₹0 cr |
| 19 Aug '26 | 83.90 | 87.00 | 83.15 | 83.15 | +0.85 | +1.03% | 0.00 cr | 85.22 | 84.4% | ₹0 cr |
| 18 Aug '26 | 82.90 | 84.95 | 81.35 | 82.30 | −0.40 | −0.48% | 0.00 cr | 82.85 | 81.8% | ₹0 cr |
| 17 Aug '26 | 85.05 | 85.05 | 79.90 | 82.70 | −3.80 | −4.39% | 0.00 cr | 83.10 | 80.8% | ₹0 cr |
| 14 Aug '26 | 86.20 | 86.95 | 84.95 | 86.50 | +0.30 | +0.35% | 0.00 cr | 85.57 | 82.6% | ₹0 cr |
| 13 Aug '26 | 87.40 | 89.90 | 86.20 | 86.20 | −1.20 | −1.37% | 0.00 cr | 87.37 | 76.9% | ₹0 cr |
| 12 Aug '26 | 92.00 | 92.00 | 87.00 | 87.40 | −5.50 | −5.92% | 0.00 cr | 89.07 | 81.0% | ₹0 cr |
| 11 Aug '26 | 93.90 | 93.90 | 88.30 | 92.90 | +1.75 | +1.92% | 0.00 cr | 91.96 | 75.8% | ₹0 cr |
| 10 Aug '26 | 86.10 | 92.70 | 86.10 | 91.15 | +5.20 | +6.05% | 0.01 cr | 91.57 | 73.4% | ₹1 cr |
| 07 Aug '26 | 86.50 | 88.40 | 84.00 | 85.95 | −0.80 | −0.92% | 0.00 cr | 85.69 | 82.0% | ₹0 cr |
| 06 Aug '26 | 89.40 | 89.40 | 86.70 | 86.75 | +0.05 | +0.06% | 0.00 cr | 87.88 | 73.7% | ₹0 cr |
| 05 Aug '26 | 89.50 | 90.40 | 86.05 | 86.70 | −2.80 | −3.13% | 0.00 cr | 88.60 | 83.9% | ₹0 cr |
| 04 Aug '26 | 87.00 | 89.90 | 85.05 | 89.50 | +2.50 | +2.87% | 0.00 cr | 88.36 | 76.5% | ₹0 cr |
| 03 Aug '26 | 89.90 | 89.90 | 84.00 | 87.00 | −2.90 | −3.23% | 0.00 cr | 87.40 | 81.8% | ₹0 cr |
| 31 Jul '26 | 89.80 | 89.90 | 89.00 | 89.90 | +3.15 | +3.63% | 0.00 cr | 89.58 | 91.7% | ₹0 cr |
| 30 Jul '26 | 89.00 | 90.70 | 86.70 | 86.75 | −1.50 | −1.70% | 0.00 cr | 88.27 | 84.2% | ₹0 cr |
| 29 Jul '26 | 90.00 | 92.00 | 87.00 | 88.25 | −1.75 | −1.94% | 0.00 cr | 89.03 | 78.4% | ₹0 cr |
| 28 Jul '26 | 87.55 | 94.00 | 87.55 | 90.00 | +0.10 | +0.11% | 0.00 cr | 91.30 | 73.0% | ₹0 cr |
| 27 Jul '26 | 87.00 | 90.45 | 86.70 | 89.90 | +1.90 | +2.16% | 0.00 cr | 88.58 | 89.3% | ₹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.
