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 | 97.51 | 99.41 | 96.00 | 96.24 | −1.20 | −1.23% | 0.02 cr | 96.95 | 52.6% | ₹2 cr |
| 03 Sep '26 | 95.70 | 98.40 | 95.12 | 97.44 | +1.97 | +2.06% | 0.02 cr | 96.71 | 54.7% | ₹2 cr |
| 02 Sep '26 | 95.98 | 96.50 | 94.86 | 95.47 | −0.18 | −0.19% | 0.02 cr | 95.44 | 61.1% | ₹2 cr |
| 01 Sep '26 | 96.11 | 97.70 | 95.11 | 95.65 | −0.38 | −0.40% | 0.02 cr | 96.37 | 50.7% | ₹2 cr |
| 31 Aug '26 | 96.88 | 97.39 | 94.72 | 96.03 | −0.85 | −0.88% | 0.03 cr | 95.92 | 58.1% | ₹3 cr |
| 28 Aug '26 | 97.50 | 97.80 | 96.50 | 96.88 | −0.49 | −0.50% | 0.01 cr | 97.07 | 65.4% | ₹1 cr |
| 27 Aug '26 | 98.40 | 98.40 | 97.02 | 97.37 | −1.07 | −1.09% | 0.01 cr | 97.42 | 66.3% | ₹1 cr |
| 26 Aug '26 | 98.00 | 99.00 | 97.42 | 98.44 | +1.37 | +1.41% | 0.02 cr | 98.24 | 50.5% | ₹2 cr |
| 25 Aug '26 | 97.81 | 97.88 | 96.00 | 97.07 | −0.34 | −0.35% | 0.02 cr | 96.95 | 57.6% | ₹2 cr |
| 24 Aug '26 | 97.41 | 99.00 | 96.80 | 97.41 | +0.37 | +0.38% | 0.02 cr | 97.75 | 50.3% | ₹2 cr |
| 21 Aug '26 | 96.94 | 97.78 | 96.70 | 97.04 | +0.16 | +0.17% | 0.02 cr | 97.10 | 58.5% | ₹2 cr |
| 20 Aug '26 | 99.00 | 99.00 | 96.18 | 96.88 | −0.52 | −0.53% | 0.03 cr | 97.30 | 62.4% | ₹3 cr |
| 19 Aug '26 | 98.41 | 98.52 | 97.00 | 97.40 | −0.52 | −0.53% | 0.02 cr | 97.83 | 54.5% | ₹2 cr |
| 18 Aug '26 | 99.50 | 100.00 | 97.50 | 97.92 | −0.97 | −0.98% | 0.03 cr | 98.32 | 62.2% | ₹3 cr |
| 17 Aug '26 | 98.60 | 99.61 | 98.20 | 98.89 | −0.60 | −0.60% | 0.01 cr | 98.94 | 55.7% | ₹1 cr |
| 14 Aug '26 | 99.20 | 100.34 | 98.40 | 99.49 | +0.38 | +0.38% | 0.02 cr | 99.26 | 53.3% | ₹2 cr |
| 13 Aug '26 | 99.49 | 100.84 | 98.90 | 99.11 | −0.94 | −0.94% | 0.02 cr | 99.58 | 70.7% | ₹2 cr |
| 12 Aug '26 | 98.61 | 100.36 | 98.61 | 100.05 | +0.38 | +0.38% | 0.02 cr | 99.71 | 57.9% | ₹2 cr |
| 11 Aug '26 | 100.20 | 101.76 | 99.38 | 99.67 | −0.99 | −0.98% | 0.03 cr | 99.99 | 49.7% | ₹3 cr |
| 10 Aug '26 | 100.50 | 102.79 | 99.60 | 100.66 | +1.04 | +1.04% | 0.03 cr | 101.40 | 47.7% | ₹3 cr |
| 07 Aug '26 | 100.50 | 101.71 | 99.25 | 99.62 | −1.28 | −1.27% | 0.04 cr | 100.01 | 67.8% | ₹4 cr |
| 06 Aug '26 | 102.14 | 102.79 | 100.02 | 100.90 | −1.22 | −1.19% | 0.04 cr | 101.38 | 58.8% | ₹4 cr |
| 05 Aug '26 | 103.38 | 104.24 | 101.70 | 102.12 | −0.59 | −0.57% | 0.03 cr | 102.68 | 59.0% | ₹3 cr |
| 04 Aug '26 | 104.50 | 104.84 | 102.11 | 102.71 | −0.55 | −0.53% | 0.03 cr | 103.22 | 57.8% | ₹3 cr |
| 03 Aug '26 | 103.00 | 104.36 | 102.50 | 103.26 | +0.54 | +0.53% | 0.04 cr | 103.66 | 45.2% | ₹4 cr |
| 31 Jul '26 | 102.00 | 103.80 | 101.83 | 102.72 | +0.97 | +0.95% | 0.02 cr | 102.77 | 48.6% | ₹2 cr |
| 30 Jul '26 | 102.99 | 102.99 | 101.19 | 101.75 | −1.36 | −1.32% | 0.02 cr | 102.11 | 54.0% | ₹2 cr |
| 29 Jul '26 | 103.90 | 104.89 | 102.20 | 103.11 | +0.71 | +0.69% | 0.03 cr | 103.48 | 55.6% | ₹4 cr |
| 28 Jul '26 | 105.15 | 105.15 | 102.00 | 102.40 | −1.77 | −1.70% | 0.03 cr | 103.18 | 56.8% | ₹3 cr |
| 27 Jul '26 | 103.30 | 105.60 | 102.60 | 104.17 | +2.02 | +1.98% | 0.06 cr | 104.37 | 51.3% | ₹6 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.
