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 | 97.50 | 100.57 | 97.50 | 98.96 | +1.39 | +1.42% | 0.03 cr | 99.19 | 45.2% | ₹3 cr |
| 03 Sep '26 | 97.99 | 98.88 | 97.00 | 97.57 | +0.24 | +0.25% | 0.02 cr | 97.87 | 47.4% | ₹2 cr |
| 02 Sep '26 | 100.89 | 100.89 | 97.10 | 97.33 | −3.92 | −3.87% | 0.03 cr | 98.02 | 48.4% | ₹3 cr |
| 01 Sep '26 | 101.35 | 104.00 | 100.36 | 101.25 | −0.19 | −0.19% | 0.04 cr | 101.89 | 45.6% | ₹4 cr |
| 31 Aug '26 | 105.52 | 108.00 | 100.50 | 101.44 | −4.08 | −3.87% | 0.11 cr | 105.14 | 44.9% | ₹12 cr |
| 28 Aug '26 | 102.95 | 106.70 | 102.21 | 105.52 | +2.58 | +2.51% | 0.11 cr | 105.26 | 54.3% | ₹12 cr |
| 27 Aug '26 | 104.27 | 104.27 | 100.34 | 102.94 | −0.03 | −0.03% | 0.06 cr | 102.63 | 45.0% | ₹6 cr |
| 26 Aug '26 | 103.00 | 103.70 | 101.29 | 102.97 | +0.29 | +0.28% | 0.05 cr | 102.93 | 62.5% | ₹5 cr |
| 25 Aug '26 | 99.70 | 103.40 | 99.20 | 102.68 | +3.58 | +3.61% | 0.13 cr | 101.86 | 56.3% | ₹13 cr |
| 24 Aug '26 | 93.75 | 99.95 | 93.43 | 99.10 | +5.48 | +5.85% | 0.12 cr | 97.77 | 50.9% | ₹11 cr |
| 21 Aug '26 | 92.45 | 94.00 | 92.40 | 93.62 | +1.04 | +1.12% | 0.02 cr | 93.53 | 53.0% | ₹2 cr |
| 20 Aug '26 | 92.40 | 93.10 | 91.80 | 92.58 | +0.26 | +0.28% | 0.02 cr | 92.51 | 43.7% | ₹2 cr |
| 19 Aug '26 | 93.08 | 94.99 | 91.65 | 92.32 | −0.76 | −0.82% | 0.03 cr | 93.35 | 42.5% | ₹3 cr |
| 18 Aug '26 | 95.25 | 95.70 | 92.89 | 93.08 | −2.55 | −2.67% | 0.04 cr | 93.84 | 67.1% | ₹4 cr |
| 17 Aug '26 | 96.00 | 98.40 | 95.21 | 95.63 | +0.08 | +0.08% | 0.03 cr | 96.25 | 31.9% | ₹2 cr |
| 14 Aug '26 | 96.25 | 96.90 | 93.52 | 95.55 | −0.84 | −0.87% | 0.01 cr | 95.12 | 51.1% | ₹1 cr |
| 13 Aug '26 | 93.75 | 97.92 | 93.75 | 96.39 | +2.69 | +2.87% | 0.04 cr | 96.74 | 43.5% | ₹4 cr |
| 12 Aug '26 | 95.31 | 95.54 | 93.21 | 93.70 | −1.74 | −1.82% | 0.02 cr | 93.96 | 47.2% | ₹2 cr |
| 11 Aug '26 | 96.49 | 96.49 | 92.21 | 95.44 | −0.90 | −0.93% | 0.04 cr | 94.58 | 51.1% | ₹4 cr |
| 10 Aug '26 | 95.49 | 96.75 | 95.18 | 96.34 | +1.27 | +1.34% | 0.02 cr | 96.24 | 44.7% | ₹2 cr |
| 07 Aug '26 | 97.36 | 99.50 | 94.00 | 95.07 | −3.02 | −3.08% | 0.05 cr | 96.20 | 47.9% | ₹4 cr |
| 06 Aug '26 | 98.99 | 99.80 | 97.28 | 98.09 | −0.51 | −0.52% | 0.03 cr | 98.17 | 44.1% | ₹3 cr |
| 05 Aug '26 | 96.24 | 100.45 | 96.24 | 98.60 | +2.36 | +2.45% | 0.09 cr | 99.23 | 41.5% | ₹9 cr |
| 04 Aug '26 | 96.71 | 96.94 | 95.16 | 96.24 | −0.62 | −0.64% | 0.02 cr | 95.98 | 43.6% | ₹2 cr |
| 03 Aug '26 | 95.80 | 98.99 | 95.80 | 96.86 | +1.10 | +1.15% | 0.03 cr | 97.42 | 48.0% | ₹3 cr |
| 31 Jul '26 | 95.55 | 96.75 | 95.00 | 95.76 | +0.68 | +0.72% | 0.02 cr | 95.85 | 35.6% | ₹2 cr |
| 30 Jul '26 | 97.57 | 97.81 | 94.36 | 95.08 | −2.90 | −2.96% | 0.04 cr | 95.75 | 38.4% | ₹4 cr |
| 29 Jul '26 | 95.40 | 99.69 | 95.36 | 97.98 | +2.83 | +2.97% | 0.10 cr | 98.38 | 27.1% | ₹10 cr |
| 28 Jul '26 | 94.95 | 96.75 | 94.30 | 95.15 | +0.07 | +0.07% | 0.03 cr | 95.30 | 35.5% | ₹3 cr |
| 27 Jul '26 | 96.00 | 96.79 | 94.60 | 95.08 | +0.46 | +0.49% | 0.03 cr | 95.62 | 29.9% | ₹3 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.
