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 | 89.76 | 92.69 | 87.50 | 88.51 | −0.66 | −0.74% | 0.06 cr | 89.94 | 30.8% | ₹5 cr |
| 03 Sep '26 | 91.70 | 91.70 | 88.50 | 89.17 | −1.61 | −1.77% | 0.01 cr | 89.78 | 59.2% | ₹1 cr |
| 02 Sep '26 | 88.00 | 92.18 | 85.68 | 90.78 | +2.88 | +3.28% | 0.08 cr | 90.23 | 30.3% | ₹7 cr |
| 01 Sep '26 | 88.75 | 90.19 | 85.45 | 87.90 | −1.12 | −1.26% | 0.02 cr | 87.81 | 59.3% | ₹2 cr |
| 31 Aug '26 | 92.51 | 94.47 | 87.80 | 89.02 | −3.49 | −3.77% | 0.07 cr | 90.38 | 69.5% | ₹6 cr |
| 28 Aug '26 | 93.20 | 94.20 | 92.30 | 92.51 | −0.53 | −0.57% | 0.01 cr | 92.98 | 71.8% | ₹1 cr |
| 27 Aug '26 | 95.10 | 95.69 | 92.25 | 93.04 | −1.53 | −1.62% | 0.02 cr | 94.05 | 58.9% | ₹2 cr |
| 26 Aug '26 | 95.13 | 96.89 | 94.00 | 94.57 | −0.56 | −0.59% | 0.02 cr | 95.08 | 61.8% | ₹2 cr |
| 25 Aug '26 | 95.02 | 96.40 | 93.61 | 95.13 | +0.11 | +0.12% | 0.03 cr | 94.69 | 56.4% | ₹3 cr |
| 24 Aug '26 | 96.00 | 99.50 | 94.50 | 95.02 | −0.94 | −0.98% | 0.03 cr | 96.68 | 55.9% | ₹3 cr |
| 21 Aug '26 | 95.84 | 98.72 | 95.20 | 95.96 | +0.12 | +0.13% | 0.03 cr | 97.10 | 44.1% | ₹3 cr |
| 20 Aug '26 | 97.51 | 100.52 | 94.00 | 95.84 | −1.81 | −1.85% | 0.06 cr | 96.86 | 57.2% | ₹6 cr |
| 19 Aug '26 | 100.30 | 103.00 | 97.00 | 97.65 | −1.88 | −1.89% | 0.10 cr | 99.97 | 50.2% | ₹10 cr |
| 18 Aug '26 | 90.28 | 101.50 | 88.65 | 99.53 | +9.07 | +10.03% | 0.30 cr | 98.16 | 48.6% | ₹29 cr |
| 17 Aug '26 | 86.95 | 92.38 | 82.51 | 90.46 | +4.46 | +5.19% | 0.06 cr | 87.72 | 56.8% | ₹5 cr |
| 14 Aug '26 | 87.30 | 87.50 | 81.75 | 86.00 | −0.03 | −0.03% | 0.01 cr | 85.05 | — | ₹1 cr |
| 13 Aug '26 | 88.50 | 88.50 | 85.80 | 86.03 | −1.66 | −1.89% | 0.00 cr | 86.72 | — | ₹0 cr |
| 12 Aug '26 | 86.00 | 89.44 | 85.10 | 87.69 | +1.15 | +1.33% | 0.02 cr | 88.24 | — | ₹2 cr |
| 11 Aug '26 | 83.95 | 87.50 | 83.11 | 86.54 | +3.02 | +3.62% | 0.01 cr | 86.04 | — | ₹1 cr |
| 10 Aug '26 | 86.70 | 86.70 | 81.96 | 83.52 | −2.73 | −3.17% | 0.02 cr | 83.29 | — | ₹1 cr |
| 07 Aug '26 | 86.15 | 87.49 | 86.00 | 86.25 | −0.63 | −0.73% | 0.01 cr | 86.64 | — | ₹1 cr |
| 06 Aug '26 | 87.39 | 87.39 | 83.51 | 86.88 | +0.26 | +0.30% | 0.01 cr | 85.75 | — | ₹1 cr |
| 05 Aug '26 | 87.15 | 91.90 | 86.00 | 86.62 | −3.37 | −3.74% | 0.01 cr | 88.54 | — | ₹1 cr |
| 04 Aug '26 | 87.70 | 90.26 | 86.00 | 89.99 | +4.02 | +4.68% | 0.04 cr | 89.42 | — | ₹3 cr |
| 03 Aug '26 | 82.99 | 85.97 | 82.99 | 85.97 | +4.09 | +5.00% | 0.02 cr | 85.23 | — | ₹2 cr |
| 31 Jul '26 | 81.45 | 83.60 | 79.35 | 81.88 | +0.70 | +0.86% | 0.01 cr | 81.60 | — | ₹1 cr |
| 30 Jul '26 | 83.49 | 83.50 | 80.01 | 81.18 | −1.36 | −1.65% | 0.01 cr | 81.38 | — | ₹0 cr |
| 29 Jul '26 | 80.10 | 83.00 | 80.00 | 82.54 | +2.78 | +3.49% | 0.01 cr | 82.01 | — | ₹1 cr |
| 28 Jul '26 | 77.58 | 80.50 | 76.64 | 79.76 | +2.18 | +2.81% | 0.01 cr | 79.46 | — | ₹0 cr |
| 27 Jul '26 | 75.98 | 78.40 | 75.97 | 77.58 | +1.93 | +2.55% | 0.01 cr | 76.86 | — | ₹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.
