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 | 92.21 | 99.00 | 87.10 | 88.08 | −2.32 | −2.57% | 0.00 cr | 90.28 | 82.1% | ₹0 cr |
| 03 Sep '26 | 88.66 | 93.00 | 88.66 | 90.40 | +1.74 | +1.96% | 0.00 cr | 89.66 | 83.3% | ₹0 cr |
| 02 Sep '26 | 90.00 | 90.00 | 87.34 | 88.66 | −0.42 | −0.47% | 0.00 cr | 88.12 | 80.9% | ₹0 cr |
| 01 Sep '26 | 86.60 | 93.75 | 86.60 | 89.08 | +2.51 | +2.90% | 0.00 cr | 91.99 | 83.4% | ₹0 cr |
| 31 Aug '26 | 88.25 | 90.50 | 86.00 | 86.57 | −1.73 | −1.96% | 0.00 cr | 88.07 | 85.7% | ₹0 cr |
| 28 Aug '26 | 91.67 | 94.99 | 86.38 | 88.30 | −1.14 | −1.27% | 0.00 cr | 89.82 | 86.7% | ₹0 cr |
| 27 Aug '26 | 94.50 | 94.50 | 89.30 | 89.44 | −4.74 | −5.03% | 0.00 cr | 90.09 | 96.5% | ₹0 cr |
| 26 Aug '26 | 92.50 | 95.99 | 90.10 | 94.18 | +1.68 | +1.82% | 0.00 cr | 92.00 | 94.9% | ₹0 cr |
| 25 Aug '26 | 94.81 | 97.00 | 91.55 | 92.50 | −2.31 | −2.44% | 0.00 cr | 94.02 | 100.0% | ₹0 cr |
| 24 Aug '26 | 99.99 | 100.00 | 94.10 | 94.81 | +1.48 | +1.59% | 0.00 cr | 95.72 | 83.8% | ₹0 cr |
| 21 Aug '26 | 94.50 | 99.50 | 92.00 | 93.33 | −5.19 | −5.27% | 0.00 cr | 94.23 | 97.4% | ₹0 cr |
| 20 Aug '26 | 99.00 | 99.00 | 93.99 | 98.52 | +3.96 | +4.19% | 0.00 cr | 94.33 | 97.9% | ₹0 cr |
| 19 Aug '26 | 96.72 | 99.70 | 94.33 | 94.56 | −2.16 | −2.23% | 0.00 cr | 95.93 | 91.3% | ₹0 cr |
| 18 Aug '26 | 105.00 | 113.00 | 96.00 | 96.72 | +1.99 | +2.10% | 0.00 cr | 99.26 | 81.4% | ₹0 cr |
| 17 Aug '26 | 98.19 | 114.00 | 82.90 | 94.73 | −1.07 | −1.12% | 0.00 cr | 98.10 | 98.2% | ₹0 cr |
| 14 Aug '26 | 101.95 | 101.95 | 93.60 | 95.80 | −2.40 | −2.44% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 100.50 | 100.50 | 96.00 | 98.20 | −2.80 | −2.77% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 100.00 | 101.50 | 98.00 | 101.00 | +1.45 | +1.46% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 101.55 | 101.55 | 98.20 | 99.55 | −2.00 | −1.97% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 103.30 | 105.00 | 100.25 | 101.55 | −1.85 | −1.79% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 103.95 | 104.40 | 101.15 | 103.40 | +2.05 | +2.02% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 100.05 | 104.50 | 100.05 | 101.35 | −2.25 | −2.17% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 104.95 | 104.95 | 100.55 | 103.60 | +3.55 | +3.55% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 100.00 | 104.75 | 98.10 | 100.05 | −1.55 | −1.53% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 106.00 | 106.00 | 101.00 | 101.60 | +1.35 | +1.35% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 98.10 | 104.25 | 98.00 | 100.25 | +1.05 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 104.45 | 104.45 | 99.20 | 99.20 | −2.95 | −2.89% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 104.45 | 108.95 | 101.50 | 102.15 | −2.20 | −2.11% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 102.00 | 109.00 | 100.00 | 104.35 | +2.95 | +2.91% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 98.55 | 102.50 | 95.60 | 101.40 | +4.00 | +4.11% | 0.00 cr | — | — | ₹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.
