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 | 98.47 | 101.16 | 96.50 | 97.15 | −0.74 | −0.76% | 0.26 cr | 98.70 | 46.5% | ₹26 cr |
| 03 Sep '26 | 98.32 | 99.56 | 97.50 | 97.89 | +0.14 | +0.14% | 0.16 cr | 98.29 | 39.8% | ₹16 cr |
| 02 Sep '26 | 100.22 | 100.24 | 97.50 | 97.75 | −2.21 | −2.21% | 0.21 cr | 98.38 | 35.8% | ₹21 cr |
| 01 Sep '26 | 98.50 | 100.80 | 95.17 | 99.96 | +1.86 | +1.90% | 0.42 cr | 97.82 | 45.4% | ₹41 cr |
| 31 Aug '26 | 101.00 | 101.00 | 96.30 | 98.10 | −2.87 | −2.84% | 0.39 cr | 98.08 | 40.9% | ₹38 cr |
| 28 Aug '26 | 101.28 | 102.35 | 100.00 | 100.97 | +0.35 | +0.35% | 0.29 cr | 100.94 | 33.2% | ₹29 cr |
| 27 Aug '26 | 102.99 | 104.48 | 99.90 | 100.62 | −1.74 | −1.70% | 0.43 cr | 101.16 | 44.5% | ₹43 cr |
| 26 Aug '26 | 106.49 | 106.75 | 101.62 | 102.36 | −3.95 | −3.72% | 0.51 cr | 103.27 | 44.4% | ₹52 cr |
| 25 Aug '26 | 106.90 | 108.00 | 104.14 | 106.31 | −0.14 | −0.13% | 0.40 cr | 106.14 | 33.5% | ₹43 cr |
| 24 Aug '26 | 104.68 | 111.15 | 103.61 | 106.45 | +2.21 | +2.12% | 0.79 cr | 107.58 | 43.6% | ₹85 cr |
| 21 Aug '26 | 105.30 | 107.18 | 102.33 | 104.24 | −0.97 | −0.92% | 0.57 cr | 105.31 | 31.8% | ₹60 cr |
| 20 Aug '26 | 101.30 | 105.64 | 100.57 | 105.21 | +4.15 | +4.11% | 0.63 cr | 103.86 | 34.5% | ₹65 cr |
| 19 Aug '26 | 104.50 | 104.60 | 99.50 | 101.06 | −5.28 | −4.97% | 1.29 cr | 101.35 | 39.8% | ₹131 cr |
| 18 Aug '26 | 99.80 | 108.41 | 99.50 | 106.34 | +6.75 | +6.78% | 1.71 cr | 104.12 | 36.4% | ₹178 cr |
| 17 Aug '26 | 99.50 | 101.80 | 97.55 | 99.59 | +0.51 | +0.51% | 0.59 cr | 99.96 | 29.2% | ₹59 cr |
| 14 Aug '26 | 98.50 | 102.10 | 96.79 | 99.08 | +0.73 | +0.74% | 1.23 cr | 100.02 | 28.8% | ₹123 cr |
| 13 Aug '26 | 93.96 | 103.20 | 93.64 | 98.35 | +4.53 | +4.83% | 2.89 cr | 99.18 | 23.8% | ₹287 cr |
| 12 Aug '26 | 93.00 | 95.35 | 92.32 | 93.82 | +1.17 | +1.26% | 0.57 cr | 93.79 | 29.2% | ₹54 cr |
| 11 Aug '26 | 90.96 | 95.34 | 90.80 | 92.65 | +2.42 | +2.68% | 1.24 cr | 93.08 | 33.6% | ₹116 cr |
| 10 Aug '26 | 95.05 | 95.06 | 89.51 | 90.23 | −4.69 | −4.94% | 1.40 cr | 91.76 | 33.0% | ₹128 cr |
| 07 Aug '26 | 90.13 | 96.45 | 89.50 | 94.92 | +4.67 | +5.17% | 3.01 cr | 93.18 | 23.0% | ₹281 cr |
| 06 Aug '26 | 87.70 | 91.80 | 86.60 | 90.25 | +2.51 | +2.86% | 5.01 cr | 90.31 | 19.4% | ₹453 cr |
| 05 Aug '26 | 88.59 | 93.30 | 86.00 | 87.74 | +2.83 | +3.33% | 12.69 cr | 89.61 | 13.8% | ₹1,137 cr |
| 04 Aug '26 | 78.90 | 84.91 | 76.73 | 84.91 | +14.15 | +20.00% | 11.48 cr | 81.66 | 27.4% | ₹938 cr |
| 03 Aug '26 | 67.00 | 71.40 | 67.00 | 70.76 | +4.12 | +6.18% | 0.54 cr | 69.68 | 61.2% | ₹38 cr |
| 31 Jul '26 | 67.87 | 69.26 | 66.52 | 66.64 | −0.37 | −0.55% | 0.22 cr | 67.10 | 58.3% | ₹15 cr |
| 30 Jul '26 | 67.10 | 67.80 | 66.50 | 67.01 | −0.06 | −0.09% | 0.15 cr | 66.89 | 51.5% | ₹10 cr |
| 29 Jul '26 | 66.72 | 67.49 | 66.50 | 67.07 | +0.40 | +0.60% | 0.16 cr | 66.95 | 61.9% | ₹11 cr |
| 28 Jul '26 | 68.10 | 68.10 | 66.15 | 66.67 | −0.90 | −1.33% | 0.25 cr | 67.07 | 64.3% | ₹16 cr |
| 27 Jul '26 | 65.60 | 70.50 | 65.60 | 67.57 | +2.41 | +3.70% | 1.05 cr | 68.45 | 42.9% | ₹72 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.
