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 | 85.05 | 85.50 | 84.90 | 85.50 | +0.70 | +0.83% | 0.00 cr | 85.07 | 80.0% | ₹0 cr |
| 03 Sep '26 | 86.00 | 86.00 | 84.75 | 84.80 | +0.80 | +0.95% | 0.00 cr | 85.18 | 66.7% | ₹0 cr |
| 02 Sep '26 | 85.20 | 85.50 | 84.00 | 84.00 | −1.65 | −1.93% | 0.00 cr | 84.94 | 100.0% | ₹0 cr |
| 01 Sep '26 | 87.25 | 87.65 | 85.15 | 85.65 | −1.55 | −1.78% | 0.00 cr | 86.48 | 87.0% | ₹0 cr |
| 31 Aug '26 | 89.45 | 89.45 | 87.20 | 87.20 | −0.80 | −0.91% | 0.00 cr | 88.65 | 80.0% | ₹0 cr |
| 28 Aug '26 | 88.50 | 89.05 | 87.45 | 88.00 | +0.75 | +0.86% | 0.01 cr | 88.04 | 91.4% | ₹1 cr |
| 27 Aug '26 | 87.00 | 88.00 | 85.00 | 87.25 | −0.70 | −0.80% | 0.02 cr | 87.82 | 98.1% | ₹2 cr |
| 26 Aug '26 | 87.20 | 88.40 | 87.20 | 87.95 | +1.45 | +1.68% | 0.00 cr | 87.88 | 100.0% | ₹0 cr |
| 25 Aug '26 | 85.00 | 86.50 | 85.00 | 86.50 | +0.00 | +0.00% | 0.00 cr | 86.00 | 66.7% | ₹0 cr |
| 24 Aug '26 | 84.00 | 87.95 | 84.00 | 86.50 | +0.65 | +0.76% | 0.00 cr | 85.90 | 100.0% | ₹0 cr |
| 21 Aug '26 | 86.25 | 86.25 | 85.15 | 85.85 | −1.05 | −1.21% | 0.00 cr | 85.77 | 72.7% | ₹0 cr |
| 20 Aug '26 | 88.00 | 88.00 | 86.90 | 86.90 | −2.10 | −2.36% | 0.00 cr | 87.15 | 100.0% | ₹0 cr |
| 19 Aug '26 | 87.70 | 89.00 | 87.70 | 89.00 | +0.95 | +1.08% | 0.00 cr | 88.55 | 75.0% | ₹0 cr |
| 18 Aug '26 | 88.05 | 88.05 | 88.00 | 88.05 | +0.00 | +0.00% | 0.00 cr | 88.04 | 83.3% | ₹0 cr |
| 17 Aug '26 | 93.00 | 93.00 | 87.80 | 88.05 | −3.40 | −3.72% | 0.00 cr | 88.84 | 82.1% | ₹0 cr |
| 14 Aug '26 | 89.50 | 92.00 | 89.00 | 91.45 | +0.95 | +1.05% | 0.00 cr | 90.87 | 72.7% | ₹0 cr |
| 13 Aug '26 | 88.00 | 91.50 | 88.00 | 90.50 | −0.25 | −0.28% | 0.00 cr | 90.08 | 66.7% | ₹0 cr |
| 11 Aug '26 | 93.30 | 93.80 | 90.05 | 90.75 | +1.05 | +1.17% | 0.00 cr | 92.64 | 84.6% | ₹0 cr |
| 10 Aug '26 | 89.70 | 89.70 | 88.50 | 89.70 | +0.00 | +0.00% | 0.00 cr | 89.23 | 100.0% | ₹0 cr |
| 07 Aug '26 | 91.00 | 92.00 | 89.00 | 89.70 | −0.55 | −0.61% | 0.00 cr | 90.40 | 90.0% | ₹0 cr |
| 06 Aug '26 | 93.00 | 93.00 | 90.25 | 90.25 | −3.15 | −3.37% | 0.00 cr | 91.63 | 100.0% | ₹0 cr |
| 05 Aug '26 | 89.50 | 93.45 | 89.50 | 93.40 | +3.40 | +3.78% | 0.00 cr | 92.57 | 90.0% | ₹0 cr |
| 04 Aug '26 | 90.00 | 90.00 | 88.15 | 90.00 | −1.65 | −1.80% | 0.00 cr | 89.64 | 100.0% | ₹0 cr |
| 03 Aug '26 | 90.05 | 92.00 | 90.05 | 91.65 | +2.40 | +2.69% | 0.00 cr | 91.74 | 92.9% | ₹0 cr |
| 31 Jul '26 | 92.00 | 92.00 | 88.80 | 89.25 | −5.75 | −6.05% | 0.00 cr | 89.64 | 66.7% | ₹0 cr |
| 29 Jul '26 | 87.20 | 96.75 | 87.20 | 95.00 | +5.00 | +5.56% | 0.00 cr | 94.15 | 64.9% | ₹0 cr |
| 28 Jul '26 | 89.00 | 90.00 | 88.50 | 90.00 | −2.95 | −3.17% | 0.00 cr | 89.39 | 86.7% | ₹0 cr |
| 27 Jul '26 | 91.05 | 93.90 | 91.05 | 92.95 | +0.00 | +0.00% | 0.00 cr | 92.65 | 76.9% | ₹0 cr |
| 24 Jul '26 | 92.90 | 93.00 | 92.75 | 92.95 | +0.05 | +0.05% | 0.00 cr | 92.93 | 100.0% | ₹0 cr |
| 23 Jul '26 | 93.00 | 93.00 | 90.35 | 92.90 | −0.05 | −0.05% | 0.00 cr | 91.60 | 100.0% | ₹0 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.
