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 | 99.90 | 100.67 | 98.37 | 100.08 | +0.18 | +0.18% | 0.08 cr | 99.58 | 38.7% | ₹8 cr |
| 03 Sep '26 | 100.00 | 104.39 | 99.24 | 99.90 | +0.67 | +0.68% | 0.30 cr | 101.22 | 43.0% | ₹30 cr |
| 02 Sep '26 | 100.99 | 101.49 | 96.90 | 99.23 | −0.72 | −0.72% | 0.18 cr | 98.65 | 26.8% | ₹17 cr |
| 01 Sep '26 | 98.71 | 101.90 | 97.91 | 99.95 | +1.13 | +1.14% | 1.28 cr | 100.38 | 84.8% | ₹129 cr |
| 31 Aug '26 | 98.55 | 99.98 | 97.54 | 98.82 | +0.07 | +0.07% | 0.13 cr | 98.77 | 58.7% | ₹13 cr |
| 28 Aug '26 | 98.30 | 101.05 | 98.12 | 98.75 | +0.14 | +0.14% | 0.22 cr | 99.41 | 49.7% | ₹22 cr |
| 27 Aug '26 | 101.71 | 103.37 | 97.70 | 98.61 | −2.53 | −2.50% | 0.68 cr | 101.01 | 31.1% | ₹69 cr |
| 26 Aug '26 | 92.60 | 102.21 | 92.60 | 101.14 | +8.37 | +9.02% | 1.71 cr | 99.35 | 19.2% | ₹170 cr |
| 25 Aug '26 | 92.23 | 93.20 | 91.52 | 92.77 | +0.54 | +0.59% | 0.06 cr | 92.29 | 52.9% | ₹5 cr |
| 24 Aug '26 | 93.47 | 94.12 | 91.78 | 92.23 | −1.70 | −1.81% | 0.07 cr | 92.65 | 52.2% | ₹6 cr |
| 21 Aug '26 | 94.25 | 94.50 | 93.11 | 93.93 | −0.06 | −0.06% | 0.07 cr | 93.88 | 55.3% | ₹7 cr |
| 20 Aug '26 | 92.77 | 94.25 | 92.77 | 93.99 | +1.22 | +1.32% | 0.08 cr | 93.78 | 60.9% | ₹8 cr |
| 19 Aug '26 | 93.99 | 94.11 | 91.55 | 92.77 | −0.90 | −0.96% | 0.64 cr | 92.72 | 13.3% | ₹59 cr |
| 18 Aug '26 | 93.17 | 94.53 | 93.17 | 93.67 | −0.28 | −0.30% | 0.06 cr | 93.84 | 63.5% | ₹5 cr |
| 17 Aug '26 | 94.01 | 94.09 | 92.70 | 93.95 | −0.10 | −0.11% | 0.07 cr | 93.48 | 56.9% | ₹7 cr |
| 14 Aug '26 | 94.32 | 94.53 | 93.45 | 94.05 | −0.51 | −0.54% | 0.06 cr | 94.09 | 63.1% | ₹5 cr |
| 13 Aug '26 | 93.50 | 94.74 | 92.81 | 94.56 | +0.55 | +0.59% | 0.08 cr | 93.93 | 67.6% | ₹8 cr |
| 12 Aug '26 | 93.80 | 94.75 | 93.47 | 94.01 | +0.17 | +0.18% | 0.46 cr | 94.20 | 92.5% | ₹43 cr |
| 11 Aug '26 | 93.93 | 94.14 | 92.70 | 93.84 | −0.16 | −0.17% | 0.14 cr | 93.40 | 69.9% | ₹13 cr |
| 10 Aug '26 | 93.50 | 94.47 | 92.35 | 94.00 | −0.25 | −0.27% | 0.15 cr | 93.78 | 55.6% | ₹14 cr |
| 07 Aug '26 | 95.29 | 95.30 | 93.50 | 94.25 | −1.04 | −1.09% | 0.08 cr | 94.16 | 65.0% | ₹7 cr |
| 06 Aug '26 | 93.02 | 95.75 | 93.02 | 95.29 | +1.70 | +1.82% | 0.14 cr | 94.84 | 57.7% | ₹14 cr |
| 05 Aug '26 | 92.44 | 94.60 | 91.90 | 93.59 | +1.42 | +1.54% | 0.09 cr | 93.80 | 50.1% | ₹8 cr |
| 04 Aug '26 | 92.00 | 93.00 | 91.74 | 92.17 | +0.09 | +0.10% | 0.06 cr | 92.49 | 49.5% | ₹5 cr |
| 03 Aug '26 | 90.40 | 92.35 | 90.26 | 92.08 | +1.68 | +1.86% | 0.13 cr | 91.71 | 59.0% | ₹12 cr |
| 31 Jul '26 | 90.27 | 90.99 | 89.90 | 90.40 | +0.24 | +0.27% | 0.06 cr | 90.39 | 45.1% | ₹5 cr |
| 30 Jul '26 | 90.01 | 90.97 | 88.96 | 90.16 | −0.03 | −0.03% | 0.11 cr | 89.81 | 57.7% | ₹10 cr |
| 29 Jul '26 | 91.09 | 91.40 | 89.95 | 90.19 | −0.07 | −0.08% | 0.05 cr | 90.40 | 54.0% | ₹4 cr |
| 28 Jul '26 | 90.80 | 90.89 | 88.56 | 90.26 | −0.12 | −0.13% | 0.48 cr | 89.93 | 82.9% | ₹43 cr |
| 27 Jul '26 | 93.99 | 94.64 | 90.00 | 90.38 | −1.80 | −1.95% | 0.27 cr | 91.84 | 49.7% | ₹25 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.
