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 | 93.69 | 99.90 | 93.69 | 99.35 | +4.30 | +4.52% | 0.02 cr | 98.21 | 58.4% | ₹2 cr |
| 03 Sep '26 | 95.99 | 96.36 | 90.20 | 95.05 | +0.17 | +0.18% | 0.01 cr | 93.71 | 38.8% | ₹1 cr |
| 02 Sep '26 | 97.44 | 98.40 | 94.00 | 94.88 | −2.56 | −2.63% | 0.01 cr | 95.21 | 51.4% | ₹1 cr |
| 01 Sep '26 | 100.44 | 101.69 | 94.00 | 97.44 | −1.04 | −1.06% | 0.04 cr | 98.03 | 43.7% | ₹4 cr |
| 31 Aug '26 | 86.60 | 99.70 | 86.29 | 98.48 | +11.99 | +13.86% | 0.08 cr | 95.05 | 42.6% | ₹7 cr |
| 28 Aug '26 | 84.70 | 90.95 | 81.31 | 86.49 | +6.03 | +7.49% | 0.02 cr | 85.46 | 64.8% | ₹1 cr |
| 27 Aug '26 | 81.09 | 82.98 | 80.10 | 80.46 | −0.63 | −0.78% | 0.00 cr | 80.82 | 52.2% | ₹0 cr |
| 26 Aug '26 | 83.80 | 83.80 | 81.00 | 81.09 | −0.38 | −0.47% | 0.00 cr | 81.73 | 52.7% | ₹0 cr |
| 25 Aug '26 | 81.60 | 84.00 | 81.11 | 81.47 | −1.09 | −1.32% | 0.01 cr | 82.18 | 38.3% | ₹1 cr |
| 24 Aug '26 | 85.00 | 86.30 | 81.30 | 82.56 | −2.34 | −2.76% | 0.01 cr | 83.97 | 48.0% | ₹0 cr |
| 21 Aug '26 | 84.24 | 86.00 | 83.97 | 84.90 | +0.66 | +0.78% | 0.01 cr | 85.03 | 60.7% | ₹1 cr |
| 20 Aug '26 | 82.32 | 84.90 | 82.32 | 84.24 | +1.49 | +1.80% | 0.01 cr | 83.58 | 52.3% | ₹1 cr |
| 19 Aug '26 | 82.00 | 84.80 | 81.99 | 82.75 | +0.35 | +0.42% | 0.01 cr | 83.28 | 69.3% | ₹0 cr |
| 18 Aug '26 | 81.49 | 83.39 | 80.96 | 82.40 | +0.51 | +0.62% | 0.01 cr | 81.91 | 61.1% | ₹1 cr |
| 17 Aug '26 | 86.28 | 86.31 | 80.62 | 81.89 | −6.36 | −7.21% | 0.03 cr | 82.19 | 53.2% | ₹2 cr |
| 14 Aug '26 | 88.30 | 90.10 | 87.91 | 88.25 | −0.04 | −0.05% | 0.01 cr | 88.64 | 80.6% | ₹1 cr |
| 13 Aug '26 | 88.51 | 90.10 | 87.96 | 88.29 | −0.07 | −0.08% | 0.01 cr | 88.69 | 65.7% | ₹1 cr |
| 12 Aug '26 | 90.60 | 91.13 | 88.00 | 88.36 | −2.19 | −2.42% | 0.01 cr | 89.76 | 65.0% | ₹1 cr |
| 11 Aug '26 | 88.71 | 91.70 | 88.35 | 90.55 | +1.84 | +2.07% | 0.01 cr | 89.48 | 77.7% | ₹1 cr |
| 10 Aug '26 | 90.24 | 91.67 | 88.10 | 88.71 | −1.53 | −1.70% | 0.01 cr | 89.56 | 62.9% | ₹1 cr |
| 07 Aug '26 | 88.90 | 91.50 | 88.00 | 90.24 | +1.60 | +1.81% | 0.01 cr | 89.81 | 65.3% | ₹1 cr |
| 06 Aug '26 | 87.90 | 90.80 | 86.10 | 88.64 | +2.92 | +3.41% | 0.03 cr | 88.88 | 48.6% | ₹3 cr |
| 05 Aug '26 | 81.75 | 86.49 | 81.75 | 85.72 | +3.11 | +3.76% | 0.01 cr | 84.45 | 64.2% | ₹1 cr |
| 04 Aug '26 | 83.44 | 84.99 | 82.05 | 82.61 | −0.83 | −0.99% | 0.00 cr | 83.09 | 65.1% | ₹0 cr |
| 03 Aug '26 | 82.15 | 84.79 | 82.15 | 83.44 | +0.25 | +0.30% | 0.00 cr | 83.60 | 52.9% | ₹0 cr |
| 31 Jul '26 | 85.00 | 85.10 | 81.98 | 83.19 | −0.61 | −0.73% | 0.01 cr | 84.02 | 63.6% | ₹1 cr |
| 30 Jul '26 | 79.00 | 85.01 | 78.55 | 83.80 | +3.75 | +4.68% | 0.03 cr | 82.70 | 60.7% | ₹2 cr |
| 29 Jul '26 | 78.00 | 80.39 | 78.00 | 80.05 | +1.45 | +1.84% | 0.00 cr | 79.61 | 63.7% | ₹0 cr |
| 28 Jul '26 | 81.00 | 81.50 | 78.00 | 78.60 | −1.03 | −1.29% | 0.00 cr | 79.14 | 56.1% | ₹0 cr |
| 27 Jul '26 | 79.70 | 80.81 | 79.00 | 79.63 | +1.32 | +1.69% | 0.00 cr | 79.78 | 57.6% | ₹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.
