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 | 91.50 | 93.50 | 89.00 | 89.40 | −1.95 | −2.13% | 0.00 cr | 90.73 | 77.2% | ₹0 cr |
| 03 Sep '26 | 88.45 | 92.85 | 88.40 | 91.35 | +1.50 | +1.67% | 0.01 cr | 91.32 | 79.1% | ₹1 cr |
| 02 Sep '26 | 90.30 | 92.00 | 88.95 | 89.85 | −0.45 | −0.50% | 0.01 cr | 90.20 | 79.8% | ₹1 cr |
| 01 Sep '26 | 94.00 | 96.40 | 88.95 | 90.30 | −3.15 | −3.37% | 0.01 cr | 91.75 | 80.7% | ₹1 cr |
| 31 Aug '26 | 98.00 | 98.50 | 92.40 | 93.45 | −3.60 | −3.71% | 0.02 cr | 94.20 | 85.6% | ₹2 cr |
| 28 Aug '26 | 96.60 | 98.00 | 96.15 | 97.05 | +0.35 | +0.36% | 0.01 cr | 97.07 | 88.6% | ₹1 cr |
| 27 Aug '26 | 100.00 | 100.00 | 95.20 | 96.70 | −3.15 | −3.15% | 0.01 cr | 97.37 | 76.2% | ₹1 cr |
| 26 Aug '26 | 99.95 | 101.00 | 99.40 | 99.85 | −0.10 | −0.10% | 0.01 cr | 100.07 | 81.7% | ₹1 cr |
| 25 Aug '26 | 100.90 | 102.00 | 99.80 | 99.95 | −0.95 | −0.94% | 0.00 cr | 100.59 | 67.3% | ₹0 cr |
| 24 Aug '26 | 105.85 | 105.85 | 100.05 | 100.90 | −4.95 | −4.68% | 0.01 cr | 101.42 | 79.1% | ₹1 cr |
| 21 Aug '26 | 101.50 | 111.00 | 101.45 | 105.85 | +3.90 | +3.83% | 0.01 cr | 106.40 | 70.3% | ₹1 cr |
| 20 Aug '26 | 101.30 | 104.95 | 101.00 | 101.95 | −0.80 | −0.78% | 0.00 cr | 102.75 | 64.9% | ₹0 cr |
| 19 Aug '26 | 99.00 | 109.50 | 94.00 | 102.75 | +3.20 | +3.21% | 0.03 cr | 102.05 | 59.9% | ₹3 cr |
| 18 Aug '26 | 102.50 | 102.50 | 98.80 | 99.55 | −1.35 | −1.34% | 0.01 cr | 100.46 | 76.2% | ₹1 cr |
| 17 Aug '26 | 108.25 | 111.00 | 99.00 | 100.90 | −7.35 | −6.79% | 0.03 cr | 103.06 | 77.1% | ₹3 cr |
| 14 Aug '26 | 111.00 | 112.10 | 107.50 | 108.25 | −2.55 | −2.30% | 0.01 cr | 109.37 | 86.7% | ₹1 cr |
| 13 Aug '26 | 112.00 | 112.70 | 110.00 | 110.80 | −3.00 | −2.64% | 0.01 cr | 111.07 | 73.6% | ₹1 cr |
| 12 Aug '26 | 114.90 | 114.90 | 112.05 | 113.80 | −0.60 | −0.52% | 0.00 cr | 113.15 | 68.7% | ₹1 cr |
| 11 Aug '26 | 113.40 | 115.80 | 111.45 | 114.40 | −1.60 | −1.38% | 0.01 cr | 113.83 | 42.1% | ₹1 cr |
| 10 Aug '26 | 113.95 | 123.10 | 112.25 | 116.00 | +3.65 | +3.25% | 0.02 cr | 116.90 | 58.7% | ₹2 cr |
| 07 Aug '26 | 115.55 | 117.70 | 111.15 | 112.35 | −4.70 | −4.02% | 0.02 cr | 113.23 | 79.9% | ₹2 cr |
| 06 Aug '26 | 118.00 | 118.50 | 116.00 | 117.05 | −1.40 | −1.18% | 0.01 cr | 117.38 | 65.7% | ₹1 cr |
| 05 Aug '26 | 122.00 | 122.00 | 118.10 | 118.45 | −0.95 | −0.80% | 0.01 cr | 119.02 | 67.2% | ₹1 cr |
| 04 Aug '26 | 119.00 | 119.95 | 118.00 | 119.40 | −0.85 | −0.71% | 0.00 cr | 118.72 | 76.8% | ₹0 cr |
| 03 Aug '26 | 122.00 | 122.55 | 120.00 | 120.25 | −0.80 | −0.66% | 0.00 cr | 121.08 | 55.1% | ₹1 cr |
| 31 Jul '26 | 114.50 | 125.70 | 114.00 | 121.05 | +6.65 | +5.81% | 0.01 cr | 122.11 | 62.4% | ₹1 cr |
| 30 Jul '26 | 114.90 | 114.90 | 112.00 | 114.40 | +0.95 | +0.84% | 0.00 cr | 113.88 | 64.0% | ₹0 cr |
| 29 Jul '26 | 116.70 | 117.25 | 112.50 | 113.45 | −0.70 | −0.61% | 0.01 cr | 113.68 | 57.3% | ₹1 cr |
| 28 Jul '26 | 117.80 | 117.80 | 113.15 | 114.15 | −3.65 | −3.10% | 0.01 cr | 114.72 | 65.5% | ₹1 cr |
| 27 Jul '26 | 118.20 | 119.00 | 116.05 | 117.80 | +0.80 | +0.68% | 0.01 cr | 117.84 | 63.6% | ₹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.
