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 | 88.74 | 89.50 | 88.65 | 89.36 | +0.63 | +0.71% | 0.14 cr | 89.17 | 50.3% | ₹12 cr |
| 03 Sep '26 | 88.25 | 89.59 | 87.90 | 88.73 | +0.61 | +0.69% | 0.35 cr | 88.63 | 55.4% | ₹31 cr |
| 02 Sep '26 | 89.11 | 89.12 | 88.00 | 88.12 | −1.09 | −1.22% | 0.34 cr | 88.22 | 65.8% | ₹30 cr |
| 01 Sep '26 | 89.65 | 89.99 | 89.00 | 89.21 | −0.30 | −0.34% | 0.16 cr | 89.39 | 49.8% | ₹14 cr |
| 31 Aug '26 | 90.61 | 90.65 | 89.10 | 89.51 | −1.31 | −1.44% | 0.22 cr | 89.53 | 56.0% | ₹20 cr |
| 28 Aug '26 | 91.04 | 91.45 | 90.75 | 90.82 | −0.17 | −0.19% | 0.10 cr | 91.05 | 56.5% | ₹9 cr |
| 27 Aug '26 | 91.35 | 91.62 | 90.70 | 90.99 | −0.28 | −0.31% | 0.12 cr | 91.06 | 57.0% | ₹11 cr |
| 26 Aug '26 | 91.68 | 92.15 | 91.11 | 91.27 | −0.38 | −0.41% | 0.10 cr | 91.63 | 49.5% | ₹9 cr |
| 25 Aug '26 | 91.69 | 92.03 | 91.04 | 91.65 | +0.21 | +0.23% | 0.12 cr | 91.46 | 50.4% | ₹11 cr |
| 24 Aug '26 | 92.41 | 93.85 | 91.25 | 91.44 | +0.01 | +0.01% | 0.33 cr | 92.23 | 37.1% | ₹31 cr |
| 21 Aug '26 | 91.80 | 92.58 | 91.21 | 91.43 | −0.45 | −0.49% | 0.15 cr | 91.90 | 42.2% | ₹14 cr |
| 20 Aug '26 | 92.00 | 92.35 | 91.62 | 91.88 | +0.18 | +0.20% | 0.10 cr | 91.89 | 56.9% | ₹9 cr |
| 19 Aug '26 | 92.00 | 92.62 | 91.50 | 91.70 | −0.47 | −0.51% | 0.18 cr | 92.05 | 66.7% | ₹17 cr |
| 18 Aug '26 | 92.09 | 92.79 | 91.90 | 92.17 | +0.03 | +0.03% | 0.13 cr | 92.23 | 52.1% | ₹12 cr |
| 17 Aug '26 | 92.69 | 92.69 | 91.29 | 92.14 | +0.21 | +0.23% | 0.18 cr | 91.99 | 50.8% | ₹17 cr |
| 14 Aug '26 | 92.35 | 92.89 | 91.60 | 91.93 | −0.43 | −0.47% | 0.13 cr | 91.92 | 53.6% | ₹12 cr |
| 13 Aug '26 | 92.47 | 92.85 | 92.10 | 92.36 | −0.10 | −0.11% | 0.16 cr | 92.37 | 50.2% | ₹15 cr |
| 12 Aug '26 | 93.01 | 93.24 | 91.70 | 92.46 | −0.55 | −0.59% | 0.19 cr | 92.22 | 46.6% | ₹18 cr |
| 11 Aug '26 | 91.85 | 93.29 | 91.36 | 93.01 | +1.13 | +1.23% | 0.32 cr | 92.57 | 65.2% | ₹29 cr |
| 10 Aug '26 | 91.96 | 92.42 | 91.30 | 91.88 | +0.38 | +0.42% | 0.23 cr | 91.86 | 54.8% | ₹21 cr |
| 07 Aug '26 | 91.34 | 91.93 | 90.90 | 91.50 | +0.17 | +0.19% | 0.19 cr | 91.48 | 51.6% | ₹18 cr |
| 06 Aug '26 | 90.74 | 91.66 | 90.42 | 91.33 | +0.67 | +0.74% | 0.23 cr | 91.06 | 47.4% | ₹21 cr |
| 05 Aug '26 | 91.15 | 91.35 | 90.33 | 90.66 | −0.06 | −0.07% | 0.33 cr | 90.85 | 53.0% | ₹30 cr |
| 04 Aug '26 | 91.10 | 91.93 | 90.45 | 90.72 | +0.02 | +0.02% | 0.38 cr | 91.04 | 53.6% | ₹35 cr |
| 03 Aug '26 | 90.85 | 91.60 | 90.02 | 90.70 | +0.67 | +0.74% | 0.47 cr | 90.93 | 63.5% | ₹43 cr |
| 31 Jul '26 | 90.98 | 91.16 | 89.50 | 90.03 | −0.58 | −0.64% | 0.42 cr | 90.38 | 60.7% | ₹38 cr |
| 30 Jul '26 | 91.50 | 91.95 | 90.00 | 90.61 | −0.87 | −0.95% | 0.51 cr | 91.14 | 57.8% | ₹47 cr |
| 29 Jul '26 | 92.39 | 93.05 | 91.40 | 91.48 | −0.79 | −0.86% | 0.44 cr | 91.88 | 58.8% | ₹40 cr |
| 28 Jul '26 | 93.10 | 93.63 | 91.80 | 92.27 | −1.42 | −1.52% | 0.45 cr | 92.36 | 49.3% | ₹42 cr |
| 27 Jul '26 | 96.56 | 96.96 | 93.05 | 93.69 | −2.63 | −2.73% | 0.80 cr | 94.45 | 43.8% | ₹75 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.
