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 | 94.10 | 96.50 | 94.10 | 95.07 | +0.38 | +0.40% | 0.00 cr | 95.53 | 87.2% | ₹0 cr |
| 03 Sep '26 | 96.33 | 96.33 | 94.00 | 94.69 | −1.17 | −1.22% | 0.00 cr | 94.72 | 74.8% | ₹0 cr |
| 02 Sep '26 | 94.38 | 96.30 | 94.09 | 95.86 | +1.51 | +1.60% | 0.00 cr | 94.78 | 76.6% | ₹0 cr |
| 01 Sep '26 | 93.60 | 97.01 | 93.60 | 94.35 | −0.26 | −0.27% | 0.00 cr | 95.51 | 79.4% | ₹0 cr |
| 31 Aug '26 | 96.98 | 97.00 | 94.00 | 94.61 | −0.93 | −0.97% | 0.00 cr | 95.35 | 87.3% | ₹0 cr |
| 28 Aug '26 | 95.21 | 97.09 | 94.60 | 95.54 | +0.50 | +0.53% | 0.00 cr | 95.60 | 85.8% | ₹0 cr |
| 27 Aug '26 | 97.75 | 97.78 | 94.50 | 95.04 | −2.16 | −2.22% | 0.00 cr | 95.36 | 87.7% | ₹0 cr |
| 26 Aug '26 | 97.80 | 98.50 | 96.51 | 97.20 | +1.09 | +1.13% | 0.00 cr | 97.24 | 78.5% | ₹0 cr |
| 25 Aug '26 | 95.01 | 98.01 | 95.01 | 96.11 | −0.10 | −0.10% | 0.00 cr | 96.44 | 78.3% | ₹0 cr |
| 24 Aug '26 | 96.37 | 97.78 | 95.80 | 96.21 | −0.16 | −0.17% | 0.00 cr | 96.24 | 74.8% | ₹0 cr |
| 21 Aug '26 | 97.56 | 97.59 | 95.12 | 96.37 | +1.33 | +1.40% | 0.00 cr | 96.03 | 77.0% | ₹0 cr |
| 20 Aug '26 | 97.10 | 97.86 | 94.50 | 95.04 | −1.29 | −1.34% | 0.00 cr | 95.81 | 64.5% | ₹0 cr |
| 19 Aug '26 | 95.02 | 97.50 | 95.02 | 96.33 | +0.88 | +0.92% | 0.00 cr | 96.70 | 82.2% | ₹0 cr |
| 18 Aug '26 | 99.00 | 99.00 | 94.63 | 95.45 | −1.83 | −1.88% | 0.00 cr | 95.82 | 70.6% | ₹0 cr |
| 17 Aug '26 | 97.05 | 99.43 | 97.00 | 97.28 | −0.64 | −0.65% | 0.00 cr | 97.52 | 62.2% | ₹0 cr |
| 14 Aug '26 | 98.99 | 100.39 | 96.72 | 97.92 | +0.04 | +0.04% | 0.00 cr | 97.74 | 64.7% | ₹0 cr |
| 13 Aug '26 | 98.34 | 100.00 | 96.70 | 97.88 | −0.46 | −0.47% | 0.01 cr | 98.74 | 90.2% | ₹1 cr |
| 12 Aug '26 | 98.66 | 98.89 | 96.71 | 98.34 | +1.07 | +1.10% | 0.00 cr | 98.05 | 79.0% | ₹0 cr |
| 11 Aug '26 | 102.00 | 102.50 | 96.20 | 97.27 | −3.18 | −3.17% | 0.01 cr | 97.49 | 77.3% | ₹1 cr |
| 10 Aug '26 | 99.71 | 104.50 | 96.82 | 100.45 | +0.59 | +0.59% | 0.00 cr | 100.09 | 71.8% | ₹0 cr |
| 07 Aug '26 | 100.13 | 100.90 | 99.01 | 99.86 | −1.44 | −1.42% | 0.00 cr | 99.83 | 71.1% | ₹0 cr |
| 06 Aug '26 | 104.00 | 104.00 | 101.01 | 101.30 | +0.33 | +0.33% | 0.00 cr | 101.96 | 69.9% | ₹0 cr |
| 05 Aug '26 | 102.92 | 104.90 | 100.50 | 100.97 | −0.71 | −0.70% | 0.00 cr | 102.10 | 63.0% | ₹0 cr |
| 04 Aug '26 | 101.70 | 104.02 | 100.50 | 101.68 | +0.04 | +0.04% | 0.00 cr | 102.23 | 71.6% | ₹0 cr |
| 03 Aug '26 | 102.30 | 103.00 | 100.22 | 101.64 | −0.55 | −0.54% | 0.00 cr | 101.88 | 69.0% | ₹0 cr |
| 31 Jul '26 | 100.16 | 103.99 | 100.15 | 102.19 | +2.05 | +2.05% | 0.00 cr | 101.71 | 63.3% | ₹0 cr |
| 30 Jul '26 | 102.03 | 102.77 | 96.11 | 100.14 | −1.83 | −1.79% | 0.01 cr | 98.91 | 53.9% | ₹1 cr |
| 29 Jul '26 | 103.96 | 104.19 | 101.31 | 101.97 | +0.47 | +0.46% | 0.00 cr | 102.63 | 62.7% | ₹0 cr |
| 28 Jul '26 | 104.96 | 104.98 | 100.87 | 101.50 | −1.33 | −1.29% | 0.00 cr | 102.13 | 74.6% | ₹0 cr |
| 27 Jul '26 | 101.56 | 104.37 | 101.56 | 102.83 | +0.16 | +0.16% | 0.00 cr | 103.02 | 76.5% | ₹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.
