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 | 92.00 | 94.37 | 85.22 | 89.04 | −9.64 | −9.77% | 4.98 cr | 88.53 | 35.6% | ₹441 cr |
| 03 Sep '26 | 99.35 | 101.87 | 98.22 | 98.68 | +0.49 | +0.50% | 0.42 cr | 99.92 | 37.8% | ₹42 cr |
| 02 Sep '26 | 97.30 | 99.00 | 95.66 | 98.19 | +1.31 | +1.35% | 0.23 cr | 97.45 | 43.9% | ₹22 cr |
| 01 Sep '26 | 98.52 | 99.85 | 95.60 | 96.88 | −1.53 | −1.55% | 0.28 cr | 97.75 | 39.7% | ₹28 cr |
| 31 Aug '26 | 98.80 | 99.12 | 96.42 | 98.41 | −0.69 | −0.70% | 0.26 cr | 97.69 | 44.2% | ₹25 cr |
| 28 Aug '26 | 101.09 | 102.10 | 97.31 | 99.10 | −1.99 | −1.97% | 0.41 cr | 99.30 | 48.6% | ₹40 cr |
| 27 Aug '26 | 102.90 | 103.62 | 100.67 | 101.09 | −1.14 | −1.12% | 0.24 cr | 102.13 | 41.9% | ₹25 cr |
| 26 Aug '26 | 102.07 | 103.70 | 99.96 | 102.23 | +1.35 | +1.34% | 0.53 cr | 102.00 | 40.1% | ₹54 cr |
| 25 Aug '26 | 103.49 | 105.17 | 100.36 | 100.88 | −3.34 | −3.20% | 0.48 cr | 102.32 | 43.0% | ₹49 cr |
| 24 Aug '26 | 102.50 | 104.70 | 101.31 | 104.22 | +4.33 | +4.33% | 1.16 cr | 103.08 | 42.2% | ₹119 cr |
| 21 Aug '26 | 94.30 | 101.45 | 93.78 | 99.89 | +6.21 | +6.63% | 1.70 cr | 98.19 | 36.6% | ₹167 cr |
| 20 Aug '26 | 92.10 | 95.45 | 91.34 | 93.68 | +2.46 | +2.70% | 0.76 cr | 93.82 | 50.0% | ₹72 cr |
| 19 Aug '26 | 91.00 | 92.39 | 88.87 | 91.22 | +0.99 | +1.10% | 0.33 cr | 90.49 | 47.9% | ₹30 cr |
| 18 Aug '26 | 88.69 | 91.20 | 88.05 | 90.23 | +1.92 | +2.17% | 0.30 cr | 89.94 | 44.5% | ₹27 cr |
| 17 Aug '26 | 88.93 | 89.49 | 86.75 | 88.31 | −0.62 | −0.70% | 0.26 cr | 87.64 | 46.9% | ₹23 cr |
| 14 Aug '26 | 90.84 | 90.95 | 88.21 | 88.93 | −1.83 | −2.02% | 0.15 cr | 89.73 | 45.5% | ₹14 cr |
| 13 Aug '26 | 90.00 | 92.40 | 89.72 | 90.76 | +0.09 | +0.10% | 0.23 cr | 91.03 | 42.4% | ₹21 cr |
| 12 Aug '26 | 92.70 | 93.66 | 89.57 | 90.67 | −2.33 | −2.51% | 0.25 cr | 91.04 | 45.4% | ₹23 cr |
| 11 Aug '26 | 91.40 | 93.93 | 91.40 | 93.00 | +1.51 | +1.65% | 0.41 cr | 92.91 | 45.1% | ₹38 cr |
| 10 Aug '26 | 92.37 | 92.69 | 90.26 | 91.49 | −0.88 | −0.95% | 0.31 cr | 91.54 | 48.4% | ₹29 cr |
| 07 Aug '26 | 92.70 | 93.24 | 91.07 | 92.37 | −0.20 | −0.22% | 0.37 cr | 92.16 | 48.4% | ₹34 cr |
| 06 Aug '26 | 92.90 | 93.44 | 91.84 | 92.57 | +0.80 | +0.87% | 0.29 cr | 92.74 | 44.5% | ₹27 cr |
| 05 Aug '26 | 88.40 | 92.50 | 87.55 | 91.77 | +3.91 | +4.45% | 0.91 cr | 90.73 | 51.1% | ₹82 cr |
| 04 Aug '26 | 88.88 | 89.57 | 87.25 | 87.86 | −0.32 | −0.36% | 0.25 cr | 88.20 | 42.0% | ₹22 cr |
| 03 Aug '26 | 86.48 | 89.26 | 86.20 | 88.18 | +2.15 | +2.50% | 0.30 cr | 87.60 | 42.6% | ₹27 cr |
| 31 Jul '26 | 87.62 | 88.50 | 85.40 | 86.03 | −0.91 | −1.05% | 0.25 cr | 86.98 | 54.3% | ₹22 cr |
| 30 Jul '26 | 88.30 | 88.80 | 86.50 | 86.94 | −1.87 | −2.11% | 0.17 cr | 87.31 | 45.3% | ₹15 cr |
| 29 Jul '26 | 89.00 | 90.00 | 88.44 | 88.81 | +0.45 | +0.51% | 0.27 cr | 89.11 | 44.5% | ₹24 cr |
| 28 Jul '26 | 87.36 | 90.00 | 86.40 | 88.36 | +0.78 | +0.89% | 0.57 cr | 88.32 | 35.1% | ₹50 cr |
| 27 Jul '26 | 88.00 | 88.74 | 87.00 | 87.58 | +0.82 | +0.95% | 0.31 cr | 87.93 | 45.4% | ₹27 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.
