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 | 88.50 | 90.75 | 88.00 | 88.10 | −0.40 | −0.45% | 0.00 cr | 88.61 | 85.7% | ₹0 cr |
| 03 Sep '26 | 88.50 | 88.50 | 88.50 | 88.50 | +0.00 | +0.00% | 0.00 cr | 88.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 88.00 | 92.90 | 88.00 | 88.50 | −0.65 | −0.73% | 0.00 cr | 89.53 | 66.7% | ₹0 cr |
| 01 Sep '26 | 88.50 | 91.00 | 88.00 | 89.15 | +1.15 | +1.31% | 0.00 cr | 89.61 | 57.1% | ₹0 cr |
| 31 Aug '26 | 91.00 | 91.00 | 87.10 | 88.00 | −4.80 | −5.17% | 0.00 cr | 88.46 | 100.0% | ₹0 cr |
| 28 Aug '26 | 89.00 | 92.80 | 89.00 | 92.80 | +2.80 | +3.11% | 0.00 cr | 91.45 | 53.9% | ₹0 cr |
| 27 Aug '26 | 90.00 | 92.90 | 88.00 | 90.00 | −1.25 | −1.37% | 0.00 cr | 90.31 | 50.0% | ₹0 cr |
| 26 Aug '26 | 91.25 | 91.25 | 91.25 | 91.25 | +0.00 | +0.00% | 0.00 cr | 91.25 | 100.0% | ₹0 cr |
| 25 Aug '26 | 91.00 | 93.90 | 91.00 | 91.25 | +2.25 | +2.53% | 0.00 cr | 92.33 | 46.1% | ₹0 cr |
| 24 Aug '26 | 92.00 | 95.80 | 89.00 | 89.00 | −3.00 | −3.26% | 0.00 cr | 92.46 | 75.0% | ₹0 cr |
| 21 Aug '26 | 93.00 | 93.00 | 92.00 | 92.00 | −2.90 | −3.06% | 0.00 cr | 92.67 | 100.0% | ₹0 cr |
| 20 Aug '26 | 90.00 | 94.90 | 90.00 | 94.90 | +4.85 | +5.39% | 0.00 cr | 91.96 | 71.4% | ₹0 cr |
| 19 Aug '26 | 90.05 | 90.05 | 90.05 | 90.05 | −0.95 | −1.04% | 0.00 cr | 90.05 | 100.0% | ₹0 cr |
| 18 Aug '26 | 90.00 | 94.90 | 89.00 | 91.00 | −0.40 | −0.44% | 0.00 cr | 91.51 | 56.3% | ₹0 cr |
| 17 Aug '26 | 92.00 | 96.50 | 90.10 | 91.40 | −2.05 | −2.19% | 0.00 cr | 94.14 | 60.0% | ₹0 cr |
| 14 Aug '26 | 92.00 | 93.45 | 91.00 | 93.45 | +3.05 | +3.37% | 0.00 cr | 92.63 | 55.6% | ₹0 cr |
| 13 Aug '26 | 90.00 | 96.40 | 90.00 | 90.40 | +0.40 | +0.44% | 0.00 cr | 93.20 | 63.6% | ₹0 cr |
| 12 Aug '26 | 90.00 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 88.59 | 84.6% | ₹0 cr |
| 11 Aug '26 | 92.00 | 93.90 | 90.00 | 90.00 | −3.65 | −3.90% | 0.00 cr | 90.29 | 95.8% | ₹0 cr |
| 10 Aug '26 | 93.00 | 94.50 | 86.00 | 93.65 | +2.15 | +2.35% | 0.00 cr | 92.97 | 81.0% | ₹0 cr |
| 07 Aug '26 | 92.00 | 92.00 | 91.50 | 91.50 | −1.50 | −1.61% | 0.00 cr | 91.63 | 100.0% | ₹0 cr |
| 06 Aug '26 | 92.00 | 93.00 | 90.10 | 93.00 | +2.90 | +3.22% | 0.00 cr | 91.85 | 100.0% | ₹0 cr |
| 05 Aug '26 | 90.00 | 91.00 | 89.00 | 90.10 | −0.85 | −0.93% | 0.01 cr | 90.15 | 95.0% | ₹1 cr |
| 04 Aug '26 | 90.00 | 91.00 | 87.70 | 90.95 | +0.95 | +1.06% | 0.00 cr | 89.51 | 81.8% | ₹0 cr |
| 03 Aug '26 | 91.00 | 91.00 | 87.10 | 90.00 | +0.10 | +0.11% | 0.00 cr | 88.32 | 85.7% | ₹0 cr |
| 31 Jul '26 | 81.95 | 90.20 | 81.95 | 89.90 | +7.90 | +9.63% | 0.01 cr | 87.92 | 91.2% | ₹0 cr |
| 30 Jul '26 | 82.50 | 82.50 | 76.40 | 82.00 | +1.65 | +2.05% | 0.00 cr | 80.20 | 76.5% | ₹0 cr |
| 29 Jul '26 | 80.00 | 81.50 | 79.00 | 80.35 | +0.25 | +0.31% | 0.00 cr | 80.13 | 80.0% | ₹0 cr |
| 28 Jul '26 | 79.75 | 80.50 | 72.00 | 80.10 | +4.50 | +5.95% | 0.01 cr | 76.07 | 48.6% | ₹0 cr |
| 27 Jul '26 | 76.00 | 81.65 | 74.30 | 75.60 | +1.35 | +1.82% | 0.01 cr | 79.24 | 82.1% | ₹1 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.
