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 | 85.99 | 86.76 | 85.81 | 86.49 | +0.62 | +0.72% | 0.02 cr | 86.31 | 53.9% | ₹1 cr |
| 03 Sep '26 | 85.65 | 86.94 | 85.51 | 85.87 | +0.22 | +0.26% | 0.02 cr | 86.22 | 59.7% | ₹2 cr |
| 02 Sep '26 | 85.50 | 86.00 | 84.10 | 85.65 | +0.03 | +0.04% | 0.03 cr | 85.14 | 61.2% | ₹3 cr |
| 01 Sep '26 | 85.90 | 86.49 | 85.23 | 85.62 | −0.22 | −0.26% | 0.02 cr | 85.76 | 53.8% | ₹2 cr |
| 31 Aug '26 | 87.69 | 87.69 | 85.56 | 85.84 | −1.25 | −1.44% | 0.02 cr | 86.00 | 51.6% | ₹1 cr |
| 28 Aug '26 | 86.48 | 87.50 | 86.45 | 87.09 | +0.61 | +0.71% | 0.02 cr | 86.84 | 70.0% | ₹1 cr |
| 27 Aug '26 | 88.29 | 88.29 | 86.10 | 86.48 | −1.32 | −1.50% | 0.03 cr | 87.12 | 55.2% | ₹2 cr |
| 26 Aug '26 | 86.91 | 88.44 | 86.90 | 87.80 | +0.90 | +1.04% | 0.02 cr | 87.87 | 50.8% | ₹2 cr |
| 25 Aug '26 | 88.45 | 88.86 | 86.70 | 86.90 | −1.47 | −1.66% | 0.05 cr | 87.54 | 46.4% | ₹4 cr |
| 24 Aug '26 | 86.98 | 92.00 | 86.72 | 88.37 | +2.08 | +2.41% | 0.12 cr | 89.94 | 39.0% | ₹11 cr |
| 21 Aug '26 | 86.90 | 87.12 | 86.00 | 86.29 | −0.19 | −0.22% | 0.02 cr | 86.58 | 44.7% | ₹2 cr |
| 20 Aug '26 | 85.03 | 87.50 | 85.03 | 86.48 | +1.78 | +2.10% | 0.04 cr | 86.23 | 46.6% | ₹3 cr |
| 19 Aug '26 | 85.82 | 86.27 | 84.50 | 84.70 | −1.02 | −1.19% | 0.03 cr | 85.16 | 63.3% | ₹3 cr |
| 18 Aug '26 | 87.00 | 87.00 | 85.50 | 85.72 | −0.44 | −0.51% | 0.02 cr | 86.02 | 53.0% | ₹2 cr |
| 17 Aug '26 | 87.39 | 87.50 | 85.76 | 86.16 | −0.88 | −1.01% | 0.03 cr | 86.54 | 57.7% | ₹3 cr |
| 14 Aug '26 | 86.09 | 87.80 | 86.00 | 87.04 | +1.21 | +1.41% | 0.04 cr | 86.97 | 53.9% | ₹3 cr |
| 13 Aug '26 | 85.31 | 86.58 | 84.90 | 85.83 | +0.53 | +0.62% | 0.04 cr | 85.47 | 58.4% | ₹4 cr |
| 12 Aug '26 | 86.59 | 87.07 | 84.82 | 85.30 | −1.29 | −1.49% | 0.06 cr | 85.55 | 66.9% | ₹5 cr |
| 11 Aug '26 | 87.00 | 87.64 | 86.30 | 86.59 | −0.37 | −0.43% | 0.04 cr | 86.89 | 65.1% | ₹3 cr |
| 10 Aug '26 | 88.74 | 89.14 | 86.54 | 86.96 | −1.81 | −2.04% | 0.04 cr | 87.51 | 64.9% | ₹3 cr |
| 07 Aug '26 | 88.67 | 89.10 | 88.15 | 88.77 | +0.59 | +0.67% | 0.03 cr | 88.76 | 59.3% | ₹3 cr |
| 06 Aug '26 | 88.99 | 89.74 | 88.04 | 88.18 | −0.61 | −0.69% | 0.04 cr | 88.79 | 54.6% | ₹3 cr |
| 05 Aug '26 | 88.99 | 90.00 | 87.50 | 88.79 | +0.53 | +0.60% | 0.06 cr | 88.55 | 53.9% | ₹5 cr |
| 04 Aug '26 | 90.03 | 90.95 | 88.01 | 88.26 | −1.77 | −1.97% | 0.05 cr | 88.96 | 51.3% | ₹5 cr |
| 03 Aug '26 | 89.11 | 90.70 | 89.05 | 90.03 | +0.90 | +1.01% | 0.03 cr | 90.08 | 53.7% | ₹3 cr |
| 31 Jul '26 | 89.00 | 89.79 | 88.07 | 89.13 | +0.49 | +0.55% | 0.05 cr | 88.95 | 53.6% | ₹4 cr |
| 30 Jul '26 | 88.98 | 89.60 | 87.76 | 88.64 | −0.13 | −0.15% | 0.04 cr | 88.57 | 56.4% | ₹4 cr |
| 29 Jul '26 | 88.80 | 89.65 | 87.91 | 88.77 | +0.90 | +1.02% | 0.04 cr | 88.68 | 43.3% | ₹4 cr |
| 28 Jul '26 | 88.00 | 91.85 | 87.49 | 87.87 | +0.53 | +0.61% | 0.11 cr | 89.44 | 33.6% | ₹10 cr |
| 27 Jul '26 | 89.25 | 89.72 | 86.94 | 87.34 | −1.09 | −1.23% | 0.10 cr | 88.27 | 64.9% | ₹9 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.
