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 | 99.39 | 101.34 | 98.00 | 98.95 | −0.36 | −0.36% | 0.00 cr | 99.93 | 71.0% | ₹0 cr |
| 03 Sep '26 | 100.00 | 102.59 | 97.15 | 99.31 | −0.48 | −0.48% | 0.01 cr | 99.94 | 54.4% | ₹1 cr |
| 02 Sep '26 | 98.41 | 101.00 | 97.02 | 99.79 | +1.67 | +1.70% | 0.01 cr | 98.81 | 56.8% | ₹1 cr |
| 01 Sep '26 | 96.70 | 102.00 | 96.60 | 98.12 | +1.83 | +1.90% | 0.01 cr | 99.30 | 60.1% | ₹1 cr |
| 31 Aug '26 | 99.01 | 99.99 | 95.05 | 96.29 | −2.55 | −2.58% | 0.01 cr | 96.82 | 59.6% | ₹1 cr |
| 28 Aug '26 | 100.05 | 101.80 | 98.15 | 98.84 | −1.26 | −1.26% | 0.01 cr | 100.02 | 58.0% | ₹1 cr |
| 27 Aug '26 | 102.05 | 104.80 | 100.00 | 100.10 | −1.95 | −1.91% | 0.01 cr | 102.19 | 58.6% | ₹1 cr |
| 26 Aug '26 | 107.02 | 112.70 | 101.20 | 102.05 | −4.52 | −4.24% | 0.05 cr | 107.35 | 42.6% | ₹6 cr |
| 25 Aug '26 | 104.00 | 108.54 | 103.70 | 106.57 | +2.87 | +2.77% | 0.03 cr | 107.10 | 61.4% | ₹4 cr |
| 24 Aug '26 | 104.70 | 104.70 | 102.11 | 103.70 | +1.89 | +1.86% | 0.01 cr | 103.53 | 57.9% | ₹1 cr |
| 21 Aug '26 | 101.90 | 108.00 | 101.01 | 101.81 | +1.00 | +0.99% | 0.06 cr | 104.27 | 46.0% | ₹6 cr |
| 20 Aug '26 | 94.53 | 102.40 | 94.00 | 100.81 | +6.93 | +7.38% | 0.04 cr | 99.07 | 51.7% | ₹4 cr |
| 19 Aug '26 | 88.90 | 97.80 | 88.90 | 93.88 | +6.03 | +6.86% | 0.05 cr | 94.49 | 52.2% | ₹4 cr |
| 18 Aug '26 | 88.33 | 89.70 | 87.10 | 87.85 | −0.47 | −0.53% | 0.00 cr | 88.99 | 54.4% | ₹0 cr |
| 17 Aug '26 | 92.01 | 92.04 | 87.20 | 88.32 | −3.72 | −4.04% | 0.01 cr | 88.44 | 50.2% | ₹1 cr |
| 14 Aug '26 | 89.50 | 92.79 | 88.11 | 92.04 | +1.96 | +2.18% | 0.01 cr | 91.48 | 70.9% | ₹1 cr |
| 13 Aug '26 | 91.25 | 91.50 | 87.54 | 90.08 | −0.58 | −0.64% | 0.00 cr | 90.33 | 72.9% | ₹0 cr |
| 12 Aug '26 | 89.00 | 91.80 | 88.52 | 90.66 | +1.92 | +2.16% | 0.01 cr | 90.35 | 60.5% | ₹1 cr |
| 11 Aug '26 | 86.90 | 89.01 | 85.00 | 88.74 | +2.94 | +3.43% | 0.01 cr | 87.12 | 66.6% | ₹1 cr |
| 10 Aug '26 | 87.11 | 88.00 | 85.50 | 85.80 | −1.22 | −1.40% | 0.00 cr | 86.47 | 56.0% | ₹0 cr |
| 07 Aug '26 | 89.45 | 89.86 | 86.02 | 87.02 | −2.67 | −2.98% | 0.00 cr | 87.49 | 56.9% | ₹0 cr |
| 06 Aug '26 | 90.60 | 91.79 | 88.80 | 89.69 | +0.40 | +0.45% | 0.00 cr | 89.74 | 55.4% | ₹0 cr |
| 05 Aug '26 | 89.01 | 91.80 | 88.50 | 89.29 | +1.13 | +1.28% | 0.00 cr | 89.39 | 66.4% | ₹0 cr |
| 04 Aug '26 | 82.99 | 89.08 | 82.15 | 88.16 | +4.89 | +5.87% | 0.01 cr | 86.85 | 65.3% | ₹1 cr |
| 03 Aug '26 | 82.90 | 84.15 | 82.48 | 83.27 | +1.31 | +1.60% | 0.00 cr | 83.27 | 66.0% | ₹0 cr |
| 31 Jul '26 | 81.20 | 82.20 | 81.10 | 81.96 | +1.10 | +1.36% | 0.00 cr | 81.65 | 65.1% | ₹0 cr |
| 30 Jul '26 | 82.98 | 82.98 | 80.50 | 80.86 | −1.70 | −2.06% | 0.00 cr | 81.70 | 55.5% | ₹0 cr |
| 29 Jul '26 | 81.01 | 82.70 | 80.80 | 82.56 | +1.61 | +1.99% | 0.00 cr | 82.10 | 80.0% | ₹0 cr |
| 28 Jul '26 | 80.53 | 81.79 | 80.53 | 80.95 | +0.42 | +0.52% | 0.00 cr | 80.99 | 73.0% | ₹0 cr |
| 27 Jul '26 | 82.38 | 82.40 | 80.00 | 80.53 | −0.15 | −0.19% | 0.00 cr | 80.82 | 62.8% | ₹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.
