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 | 92.95 | 92.95 | 90.75 | 92.45 | +1.95 | +2.15% | 0.00 cr | 92.18 | 72.0% | ₹0 cr |
| 03 Sep '26 | 89.15 | 92.95 | 89.00 | 90.50 | +1.50 | +1.69% | 0.00 cr | 90.67 | 74.0% | ₹0 cr |
| 02 Sep '26 | 89.50 | 92.00 | 88.00 | 89.00 | −1.85 | −2.04% | 0.00 cr | 89.90 | 73.8% | ₹0 cr |
| 01 Sep '26 | 91.70 | 94.65 | 88.70 | 90.85 | −0.40 | −0.44% | 0.00 cr | 92.20 | 69.3% | ₹0 cr |
| 31 Aug '26 | 100.00 | 101.00 | 90.30 | 91.25 | −9.05 | −9.02% | 0.01 cr | 92.34 | 74.3% | ₹1 cr |
| 28 Aug '26 | 99.00 | 104.00 | 98.00 | 100.30 | +2.55 | +2.61% | 0.00 cr | 100.74 | 66.7% | ₹0 cr |
| 27 Aug '26 | 105.75 | 107.40 | 97.05 | 97.75 | −7.00 | −6.68% | 0.00 cr | 100.54 | 71.7% | ₹0 cr |
| 26 Aug '26 | 109.00 | 110.00 | 99.00 | 104.75 | −2.10 | −1.97% | 0.00 cr | 104.51 | 54.5% | ₹0 cr |
| 25 Aug '26 | 101.40 | 106.95 | 99.15 | 106.85 | +9.60 | +9.87% | 0.01 cr | 105.67 | 75.4% | ₹1 cr |
| 24 Aug '26 | 92.00 | 97.25 | 90.00 | 97.25 | +8.80 | +9.95% | 0.01 cr | 95.91 | 90.1% | ₹1 cr |
| 21 Aug '26 | 88.30 | 91.30 | 85.05 | 88.45 | −0.10 | −0.11% | 0.00 cr | 89.12 | 64.8% | ₹0 cr |
| 20 Aug '26 | 91.00 | 92.60 | 87.20 | 88.55 | +0.00 | +0.00% | 0.00 cr | 90.11 | 74.5% | ₹0 cr |
| 19 Aug '26 | 89.00 | 92.30 | 86.75 | 88.55 | +1.00 | +1.14% | 0.00 cr | 89.80 | 80.2% | ₹0 cr |
| 18 Aug '26 | 89.20 | 92.55 | 84.95 | 87.55 | −4.25 | −4.63% | 0.00 cr | 87.29 | 71.7% | ₹0 cr |
| 17 Aug '26 | 103.80 | 104.00 | 88.35 | 91.80 | −4.55 | −4.72% | 0.00 cr | 92.58 | 83.7% | ₹0 cr |
| 14 Aug '26 | 88.00 | 96.35 | 88.00 | 96.35 | +8.75 | +9.99% | 0.00 cr | 94.48 | 85.4% | ₹0 cr |
| 13 Aug '26 | 86.90 | 88.95 | 84.75 | 87.60 | +0.95 | +1.10% | 0.00 cr | 86.52 | 72.1% | ₹0 cr |
| 12 Aug '26 | 95.40 | 95.50 | 84.05 | 86.65 | −6.50 | −6.98% | 0.01 cr | 86.68 | 62.5% | ₹1 cr |
| 11 Aug '26 | 101.40 | 101.40 | 91.25 | 93.15 | −8.20 | −8.09% | 0.01 cr | 93.74 | 73.8% | ₹1 cr |
| 10 Aug '26 | 104.00 | 104.50 | 101.05 | 101.35 | −1.30 | −1.27% | 0.00 cr | 101.98 | 67.2% | ₹0 cr |
| 07 Aug '26 | 102.20 | 105.00 | 101.00 | 102.65 | −0.25 | −0.24% | 0.00 cr | 101.72 | 84.0% | ₹0 cr |
| 06 Aug '26 | 107.50 | 107.50 | 102.10 | 102.90 | −4.55 | −4.23% | 0.01 cr | 102.92 | 75.7% | ₹1 cr |
| 05 Aug '26 | 107.00 | 108.00 | 105.00 | 107.45 | +0.95 | +0.89% | 0.00 cr | 106.50 | 89.1% | ₹0 cr |
| 04 Aug '26 | 106.00 | 107.80 | 105.00 | 106.50 | +0.25 | +0.24% | 0.00 cr | 106.38 | 88.6% | ₹0 cr |
| 03 Aug '26 | 107.65 | 107.95 | 103.65 | 106.25 | +3.40 | +3.31% | 0.00 cr | 105.91 | 78.6% | ₹0 cr |
| 31 Jul '26 | 106.50 | 106.90 | 101.20 | 102.85 | −3.60 | −3.38% | 0.00 cr | 103.71 | 70.7% | ₹0 cr |
| 30 Jul '26 | 111.95 | 112.00 | 106.40 | 106.45 | −5.50 | −4.91% | 0.00 cr | 107.82 | 79.0% | ₹1 cr |
| 29 Jul '26 | 111.00 | 111.95 | 110.00 | 111.95 | +1.10 | +0.99% | 0.00 cr | 110.75 | 80.0% | ₹0 cr |
| 28 Jul '26 | 111.25 | 119.00 | 108.60 | 110.85 | −3.45 | −3.02% | 0.00 cr | 111.35 | 59.1% | ₹0 cr |
| 27 Jul '26 | 118.20 | 118.20 | 113.15 | 114.30 | −3.85 | −3.26% | 0.00 cr | 115.91 | 73.4% | ₹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.
