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 | 86.50 | 87.35 | 86.31 | 86.60 | +0.10 | +0.12% | 0.25 cr | 86.78 | 40.4% | ₹22 cr |
| 03 Sep '26 | 85.15 | 86.90 | 85.15 | 86.50 | +1.50 | +1.76% | 0.36 cr | 86.17 | 36.9% | ₹31 cr |
| 02 Sep '26 | 84.80 | 85.22 | 83.84 | 85.00 | −0.20 | −0.23% | 0.42 cr | 84.56 | 39.4% | ₹36 cr |
| 01 Sep '26 | 86.00 | 86.40 | 85.00 | 85.20 | −1.00 | −1.16% | 0.44 cr | 85.54 | 40.0% | ₹38 cr |
| 31 Aug '26 | 87.10 | 87.20 | 85.60 | 86.20 | −1.30 | −1.49% | 0.51 cr | 86.08 | 44.3% | ₹44 cr |
| 28 Aug '26 | 89.10 | 89.28 | 87.15 | 87.50 | −1.10 | −1.24% | 0.67 cr | 88.04 | 47.5% | ₹59 cr |
| 27 Aug '26 | 89.25 | 89.67 | 88.42 | 88.60 | −0.61 | −0.68% | 0.34 cr | 88.87 | 43.0% | ₹30 cr |
| 26 Aug '26 | 90.10 | 90.50 | 89.10 | 89.21 | −0.29 | −0.32% | 0.53 cr | 89.70 | 36.4% | ₹48 cr |
| 25 Aug '26 | 88.20 | 89.50 | 87.79 | 89.50 | +0.92 | +1.04% | 0.49 cr | 88.77 | 38.5% | ₹44 cr |
| 24 Aug '26 | 89.00 | 90.29 | 88.24 | 88.58 | −0.30 | −0.34% | 0.55 cr | 89.10 | 37.5% | ₹49 cr |
| 21 Aug '26 | 88.79 | 89.63 | 88.42 | 88.88 | +0.63 | +0.71% | 0.54 cr | 89.08 | 34.6% | ₹48 cr |
| 20 Aug '26 | 87.90 | 89.03 | 87.74 | 88.25 | +1.06 | +1.22% | 0.46 cr | 88.50 | 36.5% | ₹41 cr |
| 19 Aug '26 | 88.00 | 88.02 | 87.00 | 87.19 | −0.81 | −0.92% | 0.43 cr | 87.38 | 39.8% | ₹38 cr |
| 18 Aug '26 | 89.35 | 89.93 | 87.70 | 88.00 | −1.75 | −1.95% | 0.67 cr | 88.37 | 54.9% | ₹59 cr |
| 17 Aug '26 | 89.46 | 90.26 | 88.54 | 89.75 | +0.60 | +0.67% | 0.69 cr | 89.55 | 36.6% | ₹62 cr |
| 14 Aug '26 | 91.99 | 92.46 | 89.10 | 89.15 | −2.92 | −3.17% | 1.01 cr | 90.09 | 50.2% | ₹91 cr |
| 13 Aug '26 | 92.26 | 93.13 | 91.90 | 92.07 | −0.10 | −0.11% | 0.49 cr | 92.36 | 33.4% | ₹45 cr |
| 12 Aug '26 | 93.80 | 94.14 | 90.90 | 92.17 | −1.63 | −1.74% | 1.15 cr | 92.32 | 34.4% | ₹106 cr |
| 11 Aug '26 | 94.85 | 95.03 | 93.25 | 93.80 | −1.05 | −1.11% | 0.59 cr | 93.90 | 40.3% | ₹55 cr |
| 10 Aug '26 | 95.25 | 95.55 | 94.33 | 94.85 | −0.48 | −0.50% | 0.39 cr | 94.88 | 36.4% | ₹37 cr |
| 07 Aug '26 | 96.01 | 96.44 | 94.78 | 95.33 | −0.92 | −0.96% | 0.47 cr | 95.45 | 42.4% | ₹45 cr |
| 06 Aug '26 | 96.60 | 96.96 | 95.25 | 96.25 | +0.25 | +0.26% | 0.67 cr | 96.27 | 29.0% | ₹65 cr |
| 05 Aug '26 | 95.31 | 96.30 | 95.20 | 96.00 | +1.16 | +1.22% | 0.58 cr | 95.90 | 36.9% | ₹55 cr |
| 04 Aug '26 | 95.40 | 96.05 | 94.70 | 94.84 | −0.66 | −0.69% | 0.43 cr | 95.23 | 37.4% | ₹41 cr |
| 03 Aug '26 | 95.20 | 96.60 | 95.00 | 95.50 | +0.70 | +0.74% | 0.52 cr | 95.89 | 39.1% | ₹49 cr |
| 31 Jul '26 | 93.90 | 95.55 | 93.70 | 94.80 | +1.23 | +1.31% | 0.58 cr | 94.86 | 27.4% | ₹55 cr |
| 30 Jul '26 | 94.52 | 94.53 | 93.09 | 93.57 | −1.03 | −1.09% | 0.54 cr | 93.54 | 30.8% | ₹51 cr |
| 29 Jul '26 | 95.50 | 95.50 | 94.20 | 94.60 | +0.09 | +0.10% | 0.41 cr | 94.74 | 40.2% | ₹39 cr |
| 28 Jul '26 | 94.90 | 95.30 | 94.19 | 94.51 | −0.39 | −0.41% | 0.45 cr | 94.73 | 33.3% | ₹42 cr |
| 27 Jul '26 | 94.50 | 95.95 | 94.50 | 94.90 | +1.06 | +1.13% | 0.66 cr | 95.18 | 30.2% | ₹63 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.
