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 | 93.50 | 98.80 | 87.21 | 95.36 | +3.01 | +3.26% | 0.11 cr | 94.81 | 23.7% | ₹11 cr |
| 03 Sep '26 | 90.07 | 94.00 | 89.60 | 92.35 | +2.56 | +2.85% | 0.02 cr | 91.62 | 42.6% | ₹2 cr |
| 02 Sep '26 | 90.30 | 92.19 | 89.02 | 89.79 | −0.65 | −0.72% | 0.02 cr | 90.17 | 44.1% | ₹1 cr |
| 01 Sep '26 | 89.82 | 94.60 | 89.50 | 90.44 | −0.14 | −0.15% | 0.03 cr | 92.03 | 39.7% | ₹3 cr |
| 31 Aug '26 | 94.51 | 95.75 | 88.89 | 90.58 | −3.28 | −3.49% | 0.04 cr | 91.38 | 45.1% | ₹3 cr |
| 28 Aug '26 | 96.00 | 97.99 | 92.50 | 93.86 | −1.35 | −1.42% | 0.05 cr | 95.52 | 47.3% | ₹5 cr |
| 27 Aug '26 | 91.55 | 95.90 | 88.00 | 95.21 | +4.42 | +4.87% | 0.08 cr | 93.52 | 39.1% | ₹8 cr |
| 26 Aug '26 | 91.50 | 92.00 | 89.20 | 90.79 | +0.49 | +0.54% | 0.02 cr | 90.52 | 47.3% | ₹2 cr |
| 25 Aug '26 | 88.00 | 91.75 | 88.00 | 90.30 | +1.18 | +1.32% | 0.02 cr | 90.15 | 46.4% | ₹2 cr |
| 24 Aug '26 | 88.20 | 92.90 | 86.97 | 89.12 | +2.15 | +2.47% | 0.04 cr | 90.24 | 39.1% | ₹4 cr |
| 21 Aug '26 | 89.82 | 90.50 | 86.17 | 86.97 | −2.02 | −2.27% | 0.03 cr | 87.80 | 50.7% | ₹2 cr |
| 20 Aug '26 | 91.61 | 92.59 | 87.87 | 88.99 | −2.62 | −2.86% | 0.09 cr | 89.69 | 31.6% | ₹8 cr |
| 19 Aug '26 | 86.99 | 94.14 | 85.00 | 91.61 | +5.24 | +6.07% | 0.44 cr | 90.24 | 11.1% | ₹40 cr |
| 18 Aug '26 | 85.00 | 88.00 | 82.32 | 86.37 | +2.78 | +3.33% | 0.25 cr | 85.82 | 21.5% | ₹21 cr |
| 17 Aug '26 | 75.02 | 85.45 | 74.05 | 83.59 | +10.04 | +13.65% | 0.35 cr | 81.96 | 16.7% | ₹28 cr |
| 14 Aug '26 | 72.00 | 74.94 | 71.31 | 73.55 | +1.07 | +1.48% | 0.01 cr | 72.77 | 48.0% | ₹1 cr |
| 13 Aug '26 | 74.80 | 74.80 | 72.21 | 72.48 | −0.73 | −1.00% | 0.01 cr | 73.00 | 51.3% | ₹1 cr |
| 12 Aug '26 | 70.09 | 75.00 | 68.00 | 73.21 | +3.73 | +5.37% | 0.03 cr | 71.23 | 44.6% | ₹2 cr |
| 11 Aug '26 | 70.55 | 71.18 | 68.42 | 69.48 | −1.07 | −1.52% | 0.02 cr | 69.71 | 49.6% | ₹1 cr |
| 10 Aug '26 | 71.99 | 72.50 | 69.13 | 70.55 | −1.11 | −1.55% | 0.02 cr | 70.83 | 60.5% | ₹1 cr |
| 07 Aug '26 | 72.52 | 72.61 | 71.01 | 71.66 | −0.58 | −0.80% | 0.01 cr | 71.93 | 54.9% | ₹1 cr |
| 06 Aug '26 | 72.80 | 73.66 | 71.92 | 72.24 | −0.50 | −0.69% | 0.01 cr | 72.45 | 48.5% | ₹1 cr |
| 05 Aug '26 | 73.00 | 73.25 | 71.56 | 72.74 | +0.26 | +0.36% | 0.01 cr | 72.42 | 46.3% | ₹1 cr |
| 04 Aug '26 | 74.43 | 74.43 | 71.26 | 72.48 | −1.08 | −1.47% | 0.01 cr | 72.21 | 47.1% | ₹1 cr |
| 03 Aug '26 | 67.60 | 75.80 | 67.60 | 73.56 | +3.78 | +5.42% | 0.07 cr | 72.84 | 17.4% | ₹5 cr |
| 31 Jul '26 | 74.63 | 74.63 | 69.01 | 69.78 | −3.75 | −5.10% | 0.03 cr | 70.97 | 60.5% | ₹2 cr |
| 30 Jul '26 | 73.60 | 74.90 | 72.50 | 73.53 | −0.07 | −0.10% | 0.01 cr | 73.33 | 65.1% | ₹1 cr |
| 29 Jul '26 | 75.50 | 76.00 | 73.00 | 73.60 | −1.80 | −2.39% | 0.02 cr | 74.36 | 52.7% | ₹1 cr |
| 28 Jul '26 | 73.51 | 78.82 | 73.50 | 75.40 | +0.92 | +1.24% | 0.04 cr | 75.67 | 30.9% | ₹3 cr |
| 27 Jul '26 | 79.30 | 80.00 | 74.00 | 74.48 | −4.82 | −6.08% | 0.03 cr | 76.09 | 53.5% | ₹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.
