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 | 96.70 | 97.00 | 94.95 | 96.10 | −0.18 | −0.19% | 0.04 cr | 95.95 | 54.5% | ₹4 cr |
| 03 Sep '26 | 94.01 | 97.10 | 92.75 | 96.28 | +1.98 | +2.10% | 0.04 cr | 94.91 | 50.2% | ₹4 cr |
| 02 Sep '26 | 93.28 | 95.00 | 91.51 | 94.30 | +0.87 | +0.93% | 0.04 cr | 93.40 | 40.6% | ₹3 cr |
| 01 Sep '26 | 94.31 | 94.90 | 91.98 | 93.43 | −0.56 | −0.60% | 0.05 cr | 93.39 | 41.0% | ₹4 cr |
| 31 Aug '26 | 95.90 | 95.90 | 93.26 | 93.99 | −1.60 | −1.67% | 0.04 cr | 94.29 | 42.1% | ₹4 cr |
| 28 Aug '26 | 97.29 | 97.48 | 95.21 | 95.59 | −1.97 | −2.02% | 0.19 cr | 96.43 | 61.9% | ₹18 cr |
| 27 Aug '26 | 98.90 | 99.88 | 96.50 | 97.56 | +0.89 | +0.92% | 0.08 cr | 97.57 | 28.6% | ₹8 cr |
| 26 Aug '26 | 97.48 | 98.00 | 95.50 | 96.67 | +0.89 | +0.93% | 0.13 cr | 96.58 | 26.2% | ₹12 cr |
| 25 Aug '26 | 103.49 | 109.25 | 94.20 | 95.78 | −0.50 | −0.52% | 2.06 cr | 102.35 | 10.5% | ₹210 cr |
| 24 Aug '26 | 93.50 | 97.53 | 93.10 | 96.28 | +2.92 | +3.13% | 0.05 cr | 95.50 | 46.5% | ₹5 cr |
| 21 Aug '26 | 89.99 | 95.00 | 89.99 | 93.36 | +3.75 | +4.18% | 0.05 cr | 93.01 | 50.9% | ₹4 cr |
| 20 Aug '26 | 90.00 | 91.89 | 89.33 | 89.61 | −0.54 | −0.60% | 0.07 cr | 90.09 | 73.0% | ₹7 cr |
| 19 Aug '26 | 91.81 | 91.81 | 89.16 | 90.15 | −1.66 | −1.81% | 0.06 cr | 90.23 | 79.0% | ₹5 cr |
| 18 Aug '26 | 92.01 | 93.00 | 90.80 | 91.81 | −0.73 | −0.79% | 0.05 cr | 91.92 | 74.9% | ₹4 cr |
| 17 Aug '26 | 92.93 | 94.32 | 90.63 | 92.54 | −0.72 | −0.77% | 0.15 cr | 92.47 | 83.8% | ₹14 cr |
| 14 Aug '26 | 91.95 | 93.79 | 91.50 | 93.26 | +1.40 | +1.52% | 0.02 cr | 92.74 | 54.2% | ₹2 cr |
| 13 Aug '26 | 94.00 | 95.48 | 90.36 | 91.86 | −4.95 | −5.11% | 0.15 cr | 92.30 | 55.1% | ₹14 cr |
| 12 Aug '26 | 97.14 | 98.48 | 93.85 | 96.81 | −0.33 | −0.34% | 0.06 cr | 95.60 | 42.7% | ₹6 cr |
| 11 Aug '26 | 97.55 | 100.39 | 95.56 | 97.14 | +0.23 | +0.24% | 0.05 cr | 97.74 | 52.3% | ₹5 cr |
| 10 Aug '26 | 98.81 | 100.99 | 96.35 | 96.91 | −2.37 | −2.39% | 0.08 cr | 98.06 | 51.4% | ₹8 cr |
| 07 Aug '26 | 101.40 | 102.59 | 97.15 | 99.28 | −2.68 | −2.63% | 0.09 cr | 100.10 | 59.9% | ₹9 cr |
| 06 Aug '26 | 103.31 | 105.00 | 101.50 | 101.96 | −1.35 | −1.31% | 0.04 cr | 102.95 | 70.1% | ₹4 cr |
| 05 Aug '26 | 107.20 | 107.99 | 102.90 | 103.31 | −3.75 | −3.50% | 0.04 cr | 104.60 | 63.6% | ₹4 cr |
| 04 Aug '26 | 108.04 | 109.34 | 106.50 | 107.06 | −1.03 | −0.95% | 0.02 cr | 107.86 | 54.3% | ₹2 cr |
| 03 Aug '26 | 107.84 | 109.90 | 107.20 | 108.09 | +0.49 | +0.46% | 0.05 cr | 108.22 | 61.4% | ₹5 cr |
| 31 Jul '26 | 100.80 | 109.23 | 100.51 | 107.60 | +7.21 | +7.18% | 0.14 cr | 107.40 | 34.7% | ₹16 cr |
| 30 Jul '26 | 103.78 | 104.00 | 99.80 | 100.39 | −3.39 | −3.27% | 0.04 cr | 101.43 | 62.2% | ₹4 cr |
| 29 Jul '26 | 103.49 | 105.48 | 102.82 | 103.78 | +0.60 | +0.58% | 0.05 cr | 104.04 | 65.9% | ₹5 cr |
| 28 Jul '26 | 107.50 | 107.59 | 102.51 | 103.18 | −4.41 | −4.10% | 0.03 cr | 104.22 | 55.2% | ₹3 cr |
| 27 Jul '26 | 106.00 | 109.00 | 104.20 | 107.59 | +3.48 | +3.34% | 0.04 cr | 106.73 | 50.0% | ₹4 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.
