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 | 98.00 | 98.50 | 89.95 | 93.55 | −4.45 | −4.54% | 0.00 cr | 94.17 | 77.6% | ₹0 cr |
| 03 Sep '26 | 98.50 | 101.35 | 98.00 | 98.00 | +1.00 | +1.03% | 0.00 cr | 98.97 | 87.5% | ₹0 cr |
| 02 Sep '26 | 100.00 | 100.00 | 85.35 | 97.00 | −3.70 | −3.67% | 0.01 cr | 93.57 | 63.0% | ₹1 cr |
| 01 Sep '26 | 102.40 | 104.95 | 100.00 | 100.70 | −1.15 | −1.13% | 0.00 cr | 101.94 | 69.7% | ₹0 cr |
| 31 Aug '26 | 102.25 | 104.50 | 101.00 | 101.85 | −0.40 | −0.39% | 0.00 cr | 102.38 | 86.7% | ₹0 cr |
| 28 Aug '26 | 101.85 | 103.00 | 98.50 | 102.25 | +0.40 | +0.39% | 0.00 cr | 100.72 | 83.3% | ₹0 cr |
| 27 Aug '26 | 97.00 | 107.70 | 96.05 | 101.85 | +3.20 | +3.24% | 0.01 cr | 104.14 | 82.5% | ₹1 cr |
| 26 Aug '26 | 95.05 | 100.00 | 92.55 | 98.65 | +7.70 | +8.47% | 0.01 cr | 96.88 | 76.1% | ₹1 cr |
| 25 Aug '26 | 95.60 | 95.60 | 90.00 | 90.95 | −0.55 | −0.60% | 0.00 cr | 92.70 | 79.1% | ₹0 cr |
| 24 Aug '26 | 90.50 | 93.00 | 90.50 | 91.50 | +2.00 | +2.23% | 0.00 cr | 91.42 | 74.7% | ₹0 cr |
| 21 Aug '26 | 90.00 | 91.20 | 87.00 | 89.50 | +2.60 | +2.99% | 0.00 cr | 89.65 | 81.7% | ₹0 cr |
| 20 Aug '26 | 86.90 | 86.90 | 86.90 | 86.90 | +4.10 | +4.95% | 0.00 cr | 86.90 | 98.8% | ₹0 cr |
| 19 Aug '26 | 75.00 | 82.80 | 75.00 | 82.80 | +3.90 | +4.94% | 0.01 cr | 79.39 | 88.6% | ₹1 cr |
| 18 Aug '26 | 78.90 | 78.90 | 78.90 | 78.90 | −4.15 | −5.00% | 0.00 cr | 78.90 | 100.0% | ₹0 cr |
| 17 Aug '26 | 83.05 | 84.00 | 83.05 | 83.05 | −4.35 | −4.98% | 0.00 cr | 83.13 | 100.0% | ₹0 cr |
| 14 Aug '26 | 93.75 | 93.75 | 87.40 | 87.40 | −4.60 | −5.00% | 0.01 cr | 89.66 | 100.0% | ₹1 cr |
| 13 Aug '26 | 92.00 | 92.00 | 91.00 | 92.00 | +4.35 | +4.96% | 0.01 cr | 91.98 | 85.0% | ₹1 cr |
| 12 Aug '26 | 87.65 | 87.65 | 87.65 | 87.65 | +4.15 | +4.97% | 0.00 cr | 87.65 | 100.0% | ₹0 cr |
| 11 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | +3.95 | +4.97% | 0.00 cr | 83.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 79.55 | 79.55 | 79.55 | 79.55 | +3.75 | +4.95% | 0.01 cr | 79.55 | 100.0% | ₹1 cr |
| 07 Aug '26 | 75.60 | 75.80 | 75.60 | 75.80 | +3.60 | +4.99% | 0.00 cr | 75.76 | 98.4% | ₹0 cr |
| 06 Aug '26 | 72.20 | 72.20 | 72.20 | 72.20 | +3.40 | +4.94% | 0.00 cr | 72.20 | 100.0% | ₹0 cr |
| 05 Aug '26 | 65.55 | 68.80 | 65.00 | 68.80 | +3.25 | +4.96% | 0.00 cr | 67.93 | 95.2% | ₹0 cr |
| 04 Aug '26 | 65.90 | 67.85 | 64.15 | 65.55 | −0.35 | −0.53% | 0.00 cr | 67.01 | 94.1% | ₹0 cr |
| 03 Aug '26 | 64.00 | 65.90 | 62.00 | 65.90 | +1.65 | +2.57% | 0.00 cr | 62.99 | 95.0% | ₹0 cr |
| 31 Jul '26 | 62.85 | 64.50 | 62.85 | 64.25 | +1.40 | +2.23% | 0.00 cr | 64.14 | 95.5% | ₹0 cr |
| 30 Jul '26 | 61.50 | 62.90 | 61.50 | 62.85 | −0.10 | −0.16% | 0.00 cr | 62.41 | 100.0% | ₹0 cr |
| 29 Jul '26 | 62.00 | 63.00 | 60.50 | 62.95 | +0.95 | +1.53% | 0.00 cr | 61.86 | 100.0% | ₹0 cr |
| 28 Jul '26 | 61.65 | 62.75 | 60.55 | 62.00 | −1.00 | −1.59% | 0.00 cr | 61.80 | 96.0% | ₹0 cr |
| 27 Jul '26 | 63.20 | 64.95 | 60.00 | 63.00 | +0.05 | +0.08% | 0.00 cr | 61.29 | 94.6% | ₹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.
