End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 85.00 | 85.50 | 84.00 | 85.15 | +0.15 | +0.18% | 0.00 cr | 84.71 | 75.0% | ₹0 cr |
| 02 Sep '26 | 85.55 | 85.55 | 85.00 | 85.00 | −0.55 | −0.64% | 0.00 cr | 85.37 | 100.0% | ₹0 cr |
| 31 Aug '26 | 85.55 | 85.55 | 85.55 | 85.55 | −1.75 | −2.00% | 0.00 cr | 85.55 | 100.0% | ₹0 cr |
| 28 Aug '26 | 90.10 | 90.10 | 85.85 | 87.30 | −2.80 | −3.11% | 0.00 cr | 87.99 | 100.0% | ₹0 cr |
| 27 Aug '26 | 91.85 | 93.00 | 90.05 | 90.10 | −1.85 | −2.01% | 0.00 cr | 91.77 | 55.6% | ₹0 cr |
| 26 Aug '26 | 88.00 | 92.00 | 88.00 | 91.95 | +10.35 | +12.68% | 0.00 cr | 89.81 | 100.0% | ₹0 cr |
| 25 Aug '26 | 78.05 | 81.60 | 78.05 | 81.60 | −0.40 | −0.49% | 0.00 cr | 79.79 | 100.0% | ₹0 cr |
| 24 Aug '26 | 81.10 | 82.90 | 80.00 | 82.00 | −0.05 | −0.06% | 0.00 cr | 81.07 | 78.6% | ₹0 cr |
| 21 Aug '26 | 82.05 | 82.05 | 82.05 | 82.05 | +0.50 | +0.61% | 0.00 cr | 82.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 81.00 | 82.10 | 81.00 | 81.55 | −0.05 | −0.06% | 0.00 cr | 81.29 | 100.0% | ₹0 cr |
| 18 Aug '26 | 85.00 | 85.00 | 81.00 | 81.60 | −1.40 | −1.69% | 0.00 cr | 82.19 | 85.7% | ₹0 cr |
| 17 Aug '26 | 83.55 | 83.55 | 82.00 | 83.00 | −4.00 | −4.60% | 0.00 cr | 83.16 | 85.7% | ₹0 cr |
| 14 Aug '26 | 85.55 | 88.55 | 85.55 | 87.00 | −1.00 | −1.14% | 0.00 cr | 86.29 | 66.7% | ₹0 cr |
| 12 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +2.45 | +2.86% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 85.55 | 85.55 | 85.55 | 85.55 | −2.45 | −2.78% | 0.00 cr | 85.55 | 100.0% | ₹0 cr |
| 10 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.50 | +0.57% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 87.50 | 87.50 | 87.50 | 87.50 | +0.00 | +0.00% | 0.00 cr | 87.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.70 | 87.50 | 85.50 | 87.50 | −0.50 | −0.57% | 0.00 cr | 86.44 | 50.0% | ₹0 cr |
| 04 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.80 | 88.00 | 85.75 | 88.00 | −1.00 | −1.12% | 0.00 cr | 86.47 | 77.8% | ₹0 cr |
| 29 Jul '26 | 88.00 | 89.00 | 88.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | 88.33 | 100.0% | ₹0 cr |
| 28 Jul '26 | 90.00 | 91.00 | 89.00 | 89.00 | +0.50 | +0.56% | 0.00 cr | 89.80 | 100.0% | ₹0 cr |
| 27 Jul '26 | 89.95 | 90.00 | 88.50 | 88.50 | +1.35 | +1.55% | 0.00 cr | 89.48 | 100.0% | ₹0 cr |
| 24 Jul '26 | 87.15 | 87.15 | 87.15 | 87.15 | +0.00 | +0.00% | 0.00 cr | 87.15 | 100.0% | ₹0 cr |
| 23 Jul '26 | 87.20 | 87.20 | 87.15 | 87.15 | −3.70 | −4.07% | 0.00 cr | 87.18 | 100.0% | ₹0 cr |
| 22 Jul '26 | 87.00 | 91.00 | 87.00 | 90.85 | +0.85 | +0.94% | 0.00 cr | 90.14 | 65.0% | ₹0 cr |
| 21 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 90.00 | 100.0% | ₹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.
