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 | 93.79 | 93.79 | 89.00 | 90.58 | −1.66 | −1.80% | 0.00 cr | 91.40 | 81.5% | ₹0 cr |
| 03 Sep '26 | 89.70 | 93.33 | 89.70 | 92.24 | +1.68 | +1.86% | 0.00 cr | 91.60 | 59.7% | ₹0 cr |
| 02 Sep '26 | 91.25 | 92.59 | 87.30 | 90.56 | −0.71 | −0.78% | 0.00 cr | 91.08 | 75.8% | ₹0 cr |
| 01 Sep '26 | 94.90 | 94.90 | 90.30 | 91.27 | −1.40 | −1.51% | 0.00 cr | 92.25 | 66.7% | ₹0 cr |
| 31 Aug '26 | 98.80 | 98.96 | 91.80 | 92.67 | −2.42 | −2.54% | 0.00 cr | 93.86 | 75.3% | ₹0 cr |
| 28 Aug '26 | 93.04 | 103.70 | 92.00 | 95.09 | +2.05 | +2.20% | 0.02 cr | 98.37 | 35.2% | ₹2 cr |
| 27 Aug '26 | 91.47 | 94.25 | 89.80 | 93.04 | +2.27 | +2.50% | 0.00 cr | 92.74 | 80.7% | ₹0 cr |
| 26 Aug '26 | 89.50 | 91.00 | 88.33 | 90.77 | +1.23 | +1.37% | 0.00 cr | 90.03 | 86.3% | ₹0 cr |
| 25 Aug '26 | 88.00 | 90.00 | 87.51 | 89.54 | +0.58 | +0.65% | 0.00 cr | 88.69 | 81.5% | ₹0 cr |
| 24 Aug '26 | 90.73 | 90.73 | 86.40 | 88.96 | −1.77 | −1.95% | 0.00 cr | 89.08 | 72.1% | ₹0 cr |
| 21 Aug '26 | 91.45 | 91.50 | 90.00 | 90.73 | −0.38 | −0.42% | 0.00 cr | 90.69 | 73.6% | ₹0 cr |
| 20 Aug '26 | 91.90 | 91.90 | 90.00 | 91.11 | +0.83 | +0.92% | 0.00 cr | 91.00 | 68.8% | ₹0 cr |
| 19 Aug '26 | 89.28 | 91.99 | 87.50 | 90.28 | +2.72 | +3.11% | 0.01 cr | 90.07 | 86.2% | ₹1 cr |
| 18 Aug '26 | 89.00 | 89.50 | 86.50 | 87.56 | −1.64 | −1.84% | 0.00 cr | 88.11 | 66.0% | ₹0 cr |
| 17 Aug '26 | 89.99 | 89.99 | 87.84 | 89.20 | +1.36 | +1.55% | 0.00 cr | 89.00 | 75.8% | ₹0 cr |
| 14 Aug '26 | 91.00 | 91.00 | 87.01 | 87.84 | −1.76 | −1.96% | 0.00 cr | 88.74 | 70.3% | ₹0 cr |
| 13 Aug '26 | 89.50 | 90.90 | 86.00 | 89.60 | +0.86 | +0.97% | 0.00 cr | 88.20 | 55.3% | ₹0 cr |
| 12 Aug '26 | 88.90 | 89.00 | 87.00 | 88.74 | +1.33 | +1.52% | 0.00 cr | 88.04 | 74.5% | ₹0 cr |
| 11 Aug '26 | 88.98 | 88.98 | 87.00 | 87.41 | +0.33 | +0.38% | 0.00 cr | 87.39 | 78.5% | ₹0 cr |
| 10 Aug '26 | 89.50 | 89.50 | 86.30 | 87.08 | −1.33 | −1.50% | 0.00 cr | 87.57 | 60.8% | ₹0 cr |
| 07 Aug '26 | 89.29 | 89.29 | 87.00 | 88.41 | +1.12 | +1.28% | 0.00 cr | 88.39 | 63.0% | ₹0 cr |
| 06 Aug '26 | 90.40 | 90.40 | 86.00 | 87.29 | −2.18 | −2.44% | 0.00 cr | 87.48 | 67.5% | ₹0 cr |
| 05 Aug '26 | 90.99 | 90.99 | 88.61 | 89.47 | +0.14 | +0.16% | 0.00 cr | 89.85 | 51.0% | ₹0 cr |
| 04 Aug '26 | 89.00 | 90.50 | 88.45 | 89.33 | +0.66 | +0.74% | 0.00 cr | 89.24 | 69.6% | ₹0 cr |
| 03 Aug '26 | 89.00 | 90.90 | 87.02 | 88.67 | +0.75 | +0.85% | 0.00 cr | 89.40 | 68.2% | ₹0 cr |
| 31 Jul '26 | 89.00 | 89.00 | 87.00 | 87.92 | +0.12 | +0.14% | 0.00 cr | 87.75 | 69.1% | ₹0 cr |
| 30 Jul '26 | 86.01 | 90.00 | 86.01 | 87.80 | +0.78 | +0.90% | 0.00 cr | 87.39 | 68.6% | ₹0 cr |
| 29 Jul '26 | 89.00 | 89.00 | 86.01 | 87.02 | +0.00 | +0.00% | 0.00 cr | 87.79 | 72.0% | ₹0 cr |
| 28 Jul '26 | 89.66 | 89.66 | 85.00 | 87.02 | −1.86 | −2.09% | 0.00 cr | 86.90 | 73.6% | ₹0 cr |
| 27 Jul '26 | 89.50 | 89.50 | 86.40 | 88.88 | +0.53 | +0.60% | 0.00 cr | 88.41 | 85.6% | ₹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.
