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 | 94.05 | 98.05 | 94.00 | 95.25 | −0.85 | −0.88% | 0.00 cr | 95.44 | 84.6% | ₹0 cr |
| 03 Sep '26 | 93.20 | 98.00 | 93.20 | 96.10 | −2.40 | −2.44% | 0.00 cr | 96.65 | 63.6% | ₹0 cr |
| 01 Sep '26 | 103.55 | 103.55 | 98.50 | 98.50 | −0.50 | −0.51% | 0.00 cr | 99.72 | 87.5% | ₹0 cr |
| 31 Aug '26 | 94.00 | 101.90 | 94.00 | 99.00 | +1.00 | +1.02% | 0.00 cr | 98.56 | 90.9% | ₹0 cr |
| 28 Aug '26 | 98.50 | 98.50 | 96.15 | 98.00 | −0.65 | −0.66% | 0.00 cr | 97.71 | 100.0% | ₹0 cr |
| 27 Aug '26 | 95.20 | 98.90 | 95.00 | 98.65 | +0.15 | +0.15% | 0.00 cr | 97.58 | 96.2% | ₹0 cr |
| 26 Aug '26 | 98.50 | 98.50 | 98.50 | 98.50 | +3.50 | +3.68% | 0.00 cr | 98.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 96.60 | 97.60 | 95.00 | 95.00 | +2.00 | +2.15% | 0.00 cr | 96.09 | 87.5% | ₹0 cr |
| 24 Aug '26 | 93.50 | 93.50 | 93.00 | 93.00 | −3.00 | −3.13% | 0.00 cr | 93.25 | 100.0% | ₹0 cr |
| 21 Aug '26 | 99.55 | 99.55 | 96.00 | 96.00 | −3.55 | −3.57% | 0.00 cr | 97.78 | 100.0% | ₹0 cr |
| 20 Aug '26 | 97.65 | 100.00 | 97.65 | 99.55 | +1.90 | +1.95% | 0.00 cr | 99.66 | 100.0% | ₹0 cr |
| 19 Aug '26 | 95.00 | 97.65 | 95.00 | 97.65 | +2.00 | +2.09% | 0.00 cr | 96.98 | 75.0% | ₹0 cr |
| 18 Aug '26 | 95.00 | 96.05 | 95.00 | 95.65 | +0.95 | +1.00% | 0.00 cr | 95.52 | 100.0% | ₹0 cr |
| 17 Aug '26 | 91.00 | 95.55 | 89.50 | 94.70 | +3.70 | +4.07% | 0.00 cr | 92.15 | 100.0% | ₹0 cr |
| 14 Aug '26 | 93.00 | 93.00 | 90.00 | 91.00 | +1.20 | +1.34% | 0.00 cr | 92.09 | 100.0% | ₹0 cr |
| 13 Aug '26 | 90.00 | 90.00 | 89.80 | 89.80 | −1.20 | −1.32% | 0.00 cr | 89.87 | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.80 | 91.00 | 87.10 | 91.00 | +0.60 | +0.66% | 0.00 cr | 89.74 | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.50 | 90.50 | 89.50 | 90.40 | +0.70 | +0.78% | 0.00 cr | 89.99 | 100.0% | ₹0 cr |
| 10 Aug '26 | 89.70 | 89.70 | 89.70 | 89.70 | −1.30 | −1.43% | 0.00 cr | 89.70 | 100.0% | ₹0 cr |
| 07 Aug '26 | 94.00 | 94.00 | 91.00 | 91.00 | −2.85 | −3.04% | 0.00 cr | 92.49 | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.50 | 94.00 | 89.50 | 93.85 | +3.10 | +3.42% | 0.00 cr | 92.19 | 100.0% | ₹0 cr |
| 05 Aug '26 | 90.00 | 90.75 | 88.25 | 90.75 | −0.25 | −0.27% | 0.00 cr | 90.18 | 85.7% | ₹0 cr |
| 04 Aug '26 | 89.25 | 91.50 | 89.25 | 91.00 | +2.15 | +2.42% | 0.00 cr | 89.71 | 100.0% | ₹0 cr |
| 03 Aug '26 | 89.20 | 90.00 | 88.00 | 88.85 | −0.25 | −0.28% | 0.00 cr | 88.76 | 100.0% | ₹0 cr |
| 31 Jul '26 | 87.50 | 89.15 | 87.00 | 89.10 | +1.45 | +1.65% | 0.00 cr | 88.19 | 100.0% | ₹0 cr |
| 30 Jul '26 | 93.00 | 93.00 | 87.55 | 87.65 | −4.35 | −4.73% | 0.00 cr | 89.45 | 57.1% | ₹0 cr |
| 29 Jul '26 | 90.50 | 92.00 | 87.05 | 92.00 | +0.65 | +0.71% | 0.00 cr | 90.02 | 90.0% | ₹0 cr |
| 28 Jul '26 | 91.35 | 91.35 | 87.50 | 91.35 | +1.90 | +2.12% | 0.00 cr | 90.03 | 88.9% | ₹0 cr |
| 27 Jul '26 | 89.20 | 89.45 | 89.20 | 89.45 | +4.25 | +4.99% | 0.00 cr | 89.35 | 88.9% | ₹0 cr |
| 24 Jul '26 | 87.05 | 87.05 | 85.00 | 85.20 | −3.90 | −4.38% | 0.00 cr | 85.74 | 85.7% | ₹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.
