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 | 85.11 | 86.63 | 83.94 | 84.21 | −0.74 | −0.87% | 0.48 cr | 85.12 | 40.9% | ₹41 cr |
| 03 Sep '26 | 83.20 | 85.90 | 83.20 | 84.95 | +2.18 | +2.63% | 0.37 cr | 85.06 | 42.8% | ₹32 cr |
| 02 Sep '26 | 83.97 | 84.80 | 81.76 | 82.77 | −1.50 | −1.78% | 0.79 cr | 83.19 | 41.5% | ₹65 cr |
| 01 Sep '26 | 86.20 | 86.87 | 83.48 | 84.27 | −2.17 | −2.51% | 0.47 cr | 85.27 | 44.8% | ₹40 cr |
| 31 Aug '26 | 86.20 | 88.90 | 84.70 | 86.44 | −0.30 | −0.35% | 0.97 cr | 86.82 | 45.0% | ₹84 cr |
| 28 Aug '26 | 87.50 | 87.85 | 86.02 | 86.74 | −0.82 | −0.94% | 0.32 cr | 86.87 | 43.6% | ₹27 cr |
| 27 Aug '26 | 88.80 | 89.60 | 87.15 | 87.56 | −0.95 | −1.07% | 0.36 cr | 88.07 | 38.3% | ₹32 cr |
| 26 Aug '26 | 86.00 | 89.00 | 85.76 | 88.51 | +2.78 | +3.24% | 0.57 cr | 87.97 | 45.5% | ₹50 cr |
| 25 Aug '26 | 87.30 | 88.12 | 84.60 | 85.73 | −1.44 | −1.65% | 0.74 cr | 85.98 | 47.9% | ₹64 cr |
| 24 Aug '26 | 90.10 | 90.29 | 86.54 | 87.17 | −2.88 | −3.20% | 0.86 cr | 88.12 | 48.3% | ₹76 cr |
| 21 Aug '26 | 92.29 | 92.99 | 89.50 | 90.05 | −2.20 | −2.38% | 0.74 cr | 90.96 | 50.1% | ₹67 cr |
| 20 Aug '26 | 93.55 | 93.70 | 91.62 | 92.25 | −0.65 | −0.70% | 0.46 cr | 92.39 | 48.0% | ₹42 cr |
| 19 Aug '26 | 93.90 | 94.62 | 92.29 | 92.90 | −0.76 | −0.81% | 0.46 cr | 93.46 | 46.0% | ₹43 cr |
| 18 Aug '26 | 91.77 | 94.50 | 91.60 | 93.66 | +2.45 | +2.69% | 1.08 cr | 93.21 | 35.1% | ₹100 cr |
| 17 Aug '26 | 93.54 | 93.95 | 91.01 | 91.21 | −2.32 | −2.48% | 0.51 cr | 91.94 | 46.9% | ₹47 cr |
| 14 Aug '26 | 91.15 | 94.50 | 91.15 | 93.53 | +2.38 | +2.61% | 0.83 cr | 93.46 | 39.7% | ₹78 cr |
| 13 Aug '26 | 92.67 | 93.45 | 91.00 | 91.15 | −1.26 | −1.36% | 0.48 cr | 91.71 | 50.3% | ₹44 cr |
| 12 Aug '26 | 93.75 | 94.25 | 91.00 | 92.41 | −0.63 | −0.68% | 0.79 cr | 92.39 | 44.3% | ₹73 cr |
| 11 Aug '26 | 95.78 | 96.50 | 92.26 | 93.04 | −2.29 | −2.40% | 1.11 cr | 93.54 | 42.5% | ₹104 cr |
| 10 Aug '26 | 97.20 | 99.75 | 95.00 | 95.33 | −1.55 | −1.60% | 2.03 cr | 97.44 | 40.6% | ₹198 cr |
| 07 Aug '26 | 91.00 | 97.60 | 90.75 | 96.88 | +8.42 | +9.52% | 6.44 cr | 95.50 | 23.7% | ₹615 cr |
| 06 Aug '26 | 93.25 | 94.98 | 86.25 | 88.46 | −4.82 | −5.17% | 2.45 cr | 91.34 | 34.4% | ₹223 cr |
| 05 Aug '26 | 93.16 | 93.75 | 90.16 | 93.28 | +0.56 | +0.60% | 1.49 cr | 92.45 | 43.9% | ₹137 cr |
| 04 Aug '26 | 92.25 | 93.99 | 90.55 | 92.72 | +0.88 | +0.96% | 1.56 cr | 92.40 | 35.5% | ₹144 cr |
| 03 Aug '26 | 89.20 | 92.50 | 88.72 | 91.84 | +3.18 | +3.59% | 1.09 cr | 91.28 | 44.6% | ₹100 cr |
| 31 Jul '26 | 88.40 | 90.50 | 87.90 | 88.66 | +0.59 | +0.67% | 0.39 cr | 89.39 | 38.5% | ₹35 cr |
| 30 Jul '26 | 89.99 | 90.69 | 87.60 | 88.07 | −1.92 | −2.13% | 0.51 cr | 88.93 | 41.0% | ₹45 cr |
| 29 Jul '26 | 91.73 | 92.10 | 89.20 | 89.99 | −1.19 | −1.31% | 0.73 cr | 90.55 | 39.2% | ₹67 cr |
| 28 Jul '26 | 91.79 | 92.79 | 88.25 | 91.18 | −0.15 | −0.16% | 1.45 cr | 91.10 | 33.0% | ₹132 cr |
| 27 Jul '26 | 89.05 | 92.00 | 89.05 | 91.33 | +2.91 | +3.29% | 0.92 cr | 91.24 | 47.3% | ₹84 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.
