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 | 92.50 | 94.69 | 91.70 | 94.25 | +2.25 | +2.45% | 0.00 cr | 93.81 | 73.7% | ₹0 cr |
| 03 Sep '26 | 92.14 | 94.50 | 91.16 | 92.00 | −0.14 | −0.15% | 0.00 cr | 92.40 | 53.6% | ₹0 cr |
| 02 Sep '26 | 92.87 | 93.00 | 90.51 | 92.14 | +1.56 | +1.72% | 0.00 cr | 91.87 | 65.4% | ₹0 cr |
| 01 Sep '26 | 92.90 | 92.90 | 90.00 | 90.58 | −1.21 | −1.32% | 0.00 cr | 90.97 | 63.7% | ₹0 cr |
| 31 Aug '26 | 95.80 | 95.80 | 91.07 | 91.79 | −2.03 | −2.16% | 0.01 cr | 92.24 | 67.2% | ₹1 cr |
| 28 Aug '26 | 94.06 | 95.21 | 92.90 | 93.82 | −0.19 | −0.20% | 0.00 cr | 93.41 | 78.6% | ₹0 cr |
| 27 Aug '26 | 94.00 | 94.50 | 93.00 | 94.01 | +0.81 | +0.87% | 0.00 cr | 93.75 | 83.7% | ₹0 cr |
| 26 Aug '26 | 94.59 | 96.49 | 92.72 | 93.20 | −1.39 | −1.47% | 0.00 cr | 93.60 | 63.8% | ₹0 cr |
| 25 Aug '26 | 94.41 | 96.98 | 94.41 | 94.59 | −0.52 | −0.55% | 0.00 cr | 94.88 | 75.4% | ₹0 cr |
| 24 Aug '26 | 95.05 | 97.39 | 94.61 | 95.11 | −0.34 | −0.36% | 0.00 cr | 95.27 | 58.5% | ₹0 cr |
| 21 Aug '26 | 95.90 | 96.33 | 94.10 | 95.45 | −0.38 | −0.40% | 0.00 cr | 95.35 | 75.2% | ₹0 cr |
| 20 Aug '26 | 96.80 | 96.80 | 93.82 | 95.83 | +1.04 | +1.10% | 0.01 cr | 94.97 | 68.4% | ₹1 cr |
| 19 Aug '26 | 100.22 | 100.22 | 93.74 | 94.79 | −3.46 | −3.52% | 0.01 cr | 95.46 | 79.3% | ₹1 cr |
| 18 Aug '26 | 99.80 | 101.18 | 97.01 | 98.25 | +0.78 | +0.80% | 0.00 cr | 99.58 | 55.7% | ₹0 cr |
| 17 Aug '26 | 98.99 | 98.99 | 95.12 | 97.47 | +2.88 | +3.04% | 0.00 cr | 96.58 | 56.5% | ₹0 cr |
| 14 Aug '26 | 98.35 | 99.05 | 94.00 | 94.59 | −3.76 | −3.82% | 0.00 cr | 95.50 | 70.2% | ₹0 cr |
| 13 Aug '26 | 101.46 | 101.46 | 94.82 | 98.35 | −2.43 | −2.41% | 0.03 cr | 96.70 | 66.9% | ₹2 cr |
| 12 Aug '26 | 102.90 | 107.50 | 100.61 | 100.78 | −4.19 | −3.99% | 0.01 cr | 101.92 | 83.1% | ₹1 cr |
| 11 Aug '26 | 108.50 | 108.80 | 104.00 | 104.97 | −1.44 | −1.35% | 0.00 cr | 106.45 | 75.7% | ₹0 cr |
| 10 Aug '26 | 103.34 | 107.50 | 103.34 | 106.41 | +3.08 | +2.98% | 0.00 cr | 106.33 | 60.3% | ₹0 cr |
| 07 Aug '26 | 104.89 | 107.75 | 102.00 | 103.33 | −1.37 | −1.31% | 0.00 cr | 104.52 | 47.6% | ₹0 cr |
| 06 Aug '26 | 101.50 | 109.10 | 101.50 | 104.70 | +3.20 | +3.15% | 0.02 cr | 106.69 | 50.0% | ₹2 cr |
| 05 Aug '26 | 102.00 | 103.30 | 101.40 | 101.50 | −0.43 | −0.42% | 0.00 cr | 101.80 | 76.0% | ₹0 cr |
| 04 Aug '26 | 101.98 | 103.69 | 101.35 | 101.93 | −0.05 | −0.05% | 0.00 cr | 102.24 | 71.7% | ₹0 cr |
| 03 Aug '26 | 102.39 | 104.38 | 101.02 | 101.98 | −0.41 | −0.40% | 0.00 cr | 102.27 | 56.9% | ₹0 cr |
| 31 Jul '26 | 103.43 | 105.30 | 100.89 | 102.39 | −2.00 | −1.92% | 0.00 cr | 103.70 | 78.4% | ₹0 cr |
| 30 Jul '26 | 105.49 | 105.49 | 103.01 | 104.39 | +0.90 | +0.87% | 0.00 cr | 104.26 | 69.3% | ₹0 cr |
| 29 Jul '26 | 103.65 | 106.05 | 102.70 | 103.49 | −0.54 | −0.52% | 0.00 cr | 104.39 | 76.1% | ₹0 cr |
| 28 Jul '26 | 108.00 | 108.68 | 103.15 | 104.03 | −2.68 | −2.51% | 0.00 cr | 105.31 | 58.8% | ₹0 cr |
| 27 Jul '26 | 103.90 | 107.70 | 102.32 | 106.71 | +5.34 | +5.27% | 0.01 cr | 105.20 | 73.6% | ₹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.
