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 | 96.00 | 96.06 | 92.70 | 93.22 | −1.35 | −1.43% | 0.01 cr | 94.05 | 46.8% | ₹1 cr |
| 03 Sep '26 | 91.17 | 96.18 | 90.06 | 94.57 | +3.65 | +4.01% | 0.04 cr | 93.98 | 22.0% | ₹3 cr |
| 02 Sep '26 | 92.50 | 92.50 | 89.81 | 90.92 | −1.65 | −1.78% | 0.01 cr | 90.76 | 64.1% | ₹1 cr |
| 01 Sep '26 | 95.08 | 95.94 | 91.01 | 92.57 | −2.64 | −2.77% | 0.01 cr | 92.79 | 49.4% | ₹1 cr |
| 31 Aug '26 | 97.80 | 99.80 | 94.00 | 95.21 | +0.23 | +0.24% | 0.08 cr | 96.97 | 37.3% | ₹7 cr |
| 28 Aug '26 | 88.10 | 95.90 | 87.70 | 94.98 | +7.46 | +8.52% | 0.05 cr | 93.27 | 45.4% | ₹4 cr |
| 27 Aug '26 | 90.57 | 91.70 | 86.00 | 87.52 | −2.17 | −2.42% | 0.01 cr | 89.21 | 43.8% | ₹1 cr |
| 26 Aug '26 | 88.90 | 90.21 | 88.20 | 89.69 | +1.63 | +1.85% | 0.00 cr | 89.20 | 49.4% | ₹0 cr |
| 25 Aug '26 | 90.22 | 90.25 | 87.49 | 88.06 | −1.78 | −1.98% | 0.01 cr | 88.48 | 56.6% | ₹0 cr |
| 24 Aug '26 | 90.69 | 91.79 | 89.50 | 89.84 | −0.85 | −0.94% | 0.01 cr | 90.42 | 50.9% | ₹1 cr |
| 21 Aug '26 | 88.18 | 94.49 | 88.18 | 90.69 | +3.01 | +3.43% | 0.03 cr | 91.42 | 27.4% | ₹2 cr |
| 20 Aug '26 | 87.63 | 88.79 | 86.58 | 87.68 | +0.16 | +0.18% | 0.01 cr | 87.85 | 53.0% | ₹1 cr |
| 19 Aug '26 | 89.47 | 89.89 | 87.05 | 87.52 | −1.42 | −1.60% | 0.01 cr | 87.89 | 62.0% | ₹0 cr |
| 18 Aug '26 | 87.82 | 89.90 | 87.26 | 88.94 | +1.12 | +1.28% | 0.01 cr | 88.61 | 39.8% | ₹1 cr |
| 17 Aug '26 | 88.96 | 90.39 | 87.10 | 87.82 | −0.26 | −0.30% | 0.01 cr | 88.32 | 47.0% | ₹1 cr |
| 14 Aug '26 | 90.00 | 90.84 | 87.00 | 88.08 | −2.45 | −2.71% | 0.01 cr | 88.19 | 58.4% | ₹1 cr |
| 13 Aug '26 | 90.46 | 91.78 | 90.00 | 90.53 | +0.07 | +0.08% | 0.01 cr | 90.85 | 66.0% | ₹1 cr |
| 12 Aug '26 | 89.91 | 94.69 | 89.80 | 90.46 | +0.55 | +0.61% | 0.03 cr | 91.67 | 36.9% | ₹3 cr |
| 11 Aug '26 | 98.53 | 99.98 | 88.26 | 89.91 | −7.90 | −8.08% | 0.09 cr | 93.56 | 31.1% | ₹9 cr |
| 10 Aug '26 | 99.00 | 99.75 | 97.08 | 97.81 | +0.18 | +0.18% | 0.01 cr | 97.90 | 53.1% | ₹1 cr |
| 07 Aug '26 | 98.68 | 100.00 | 96.91 | 97.63 | −0.55 | −0.56% | 0.01 cr | 98.29 | 56.1% | ₹1 cr |
| 06 Aug '26 | 96.30 | 101.59 | 94.96 | 98.18 | +2.46 | +2.57% | 0.02 cr | 99.00 | 34.3% | ₹2 cr |
| 05 Aug '26 | 96.71 | 97.98 | 95.05 | 95.72 | −0.99 | −1.02% | 0.01 cr | 95.94 | 51.4% | ₹1 cr |
| 04 Aug '26 | 96.90 | 98.14 | 95.05 | 96.71 | +0.41 | +0.43% | 0.01 cr | 96.42 | 50.1% | ₹1 cr |
| 03 Aug '26 | 95.90 | 97.68 | 94.86 | 96.30 | +1.44 | +1.52% | 0.01 cr | 96.05 | 50.0% | ₹1 cr |
| 31 Jul '26 | 97.89 | 97.89 | 94.26 | 94.86 | −1.70 | −1.76% | 0.01 cr | 95.60 | 44.0% | ₹1 cr |
| 30 Jul '26 | 98.86 | 99.85 | 96.15 | 96.56 | −1.81 | −1.84% | 0.01 cr | 97.70 | 55.8% | ₹1 cr |
| 29 Jul '26 | 96.60 | 101.20 | 96.60 | 98.37 | +1.77 | +1.83% | 0.03 cr | 98.61 | 51.5% | ₹3 cr |
| 28 Jul '26 | 96.28 | 98.98 | 95.81 | 96.60 | +0.85 | +0.89% | 0.02 cr | 97.00 | 53.4% | ₹2 cr |
| 27 Jul '26 | 94.90 | 99.24 | 93.98 | 95.75 | +4.03 | +4.39% | 0.07 cr | 96.46 | 34.3% | ₹7 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.
