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 | 96.74 | 97.38 | 88.25 | 90.22 | −2.53 | −2.73% | 0.00 cr | 93.05 | 48.9% | ₹0 cr |
| 03 Sep '26 | 92.75 | 92.75 | 88.87 | 92.75 | +4.41 | +4.99% | 0.00 cr | 91.70 | 67.1% | ₹0 cr |
| 02 Sep '26 | 88.30 | 88.34 | 88.30 | 88.34 | +4.20 | +4.99% | 0.00 cr | 88.34 | 100.0% | ₹0 cr |
| 01 Sep '26 | 81.70 | 84.14 | 81.70 | 84.14 | +4.00 | +4.99% | 0.00 cr | 83.75 | 88.5% | ₹0 cr |
| 31 Aug '26 | 78.12 | 80.90 | 78.00 | 80.14 | +2.98 | +3.86% | 0.00 cr | 79.70 | 75.9% | ₹0 cr |
| 28 Aug '26 | 80.00 | 82.80 | 76.76 | 77.16 | −3.64 | −4.50% | 0.00 cr | 77.89 | 76.8% | ₹0 cr |
| 27 Aug '26 | 83.75 | 86.89 | 80.55 | 80.80 | −3.98 | −4.69% | 0.00 cr | 81.53 | 82.8% | ₹0 cr |
| 26 Aug '26 | 87.20 | 87.20 | 84.10 | 84.78 | −2.32 | −2.66% | 0.00 cr | 84.96 | 60.7% | ₹0 cr |
| 25 Aug '26 | 86.04 | 88.89 | 86.00 | 87.10 | +0.31 | +0.36% | 0.00 cr | 87.25 | 86.8% | ₹0 cr |
| 24 Aug '26 | 86.24 | 89.00 | 85.00 | 86.79 | +0.55 | +0.64% | 0.00 cr | 86.98 | 78.0% | ₹0 cr |
| 21 Aug '26 | 91.73 | 91.73 | 84.35 | 86.24 | −1.13 | −1.29% | 0.00 cr | 85.77 | 82.7% | ₹0 cr |
| 20 Aug '26 | 84.00 | 88.44 | 83.06 | 87.37 | +1.43 | +1.66% | 0.00 cr | 86.28 | 61.5% | ₹0 cr |
| 19 Aug '26 | 88.38 | 88.38 | 85.17 | 85.94 | −2.44 | −2.76% | 0.00 cr | 86.25 | 93.1% | ₹0 cr |
| 18 Aug '26 | 90.01 | 90.44 | 86.50 | 88.38 | −2.62 | −2.88% | 0.00 cr | 88.41 | 65.3% | ₹0 cr |
| 17 Aug '26 | 91.60 | 92.47 | 88.42 | 91.00 | −0.37 | −0.40% | 0.00 cr | 90.73 | 77.9% | ₹0 cr |
| 14 Aug '26 | 91.58 | 93.76 | 87.40 | 91.37 | +0.79 | +0.87% | 0.00 cr | 91.76 | 74.6% | ₹0 cr |
| 13 Aug '26 | 92.06 | 92.29 | 90.00 | 90.58 | −1.71 | −1.85% | 0.00 cr | 91.01 | 77.1% | ₹0 cr |
| 12 Aug '26 | 93.24 | 94.84 | 92.13 | 92.29 | −1.23 | −1.32% | 0.00 cr | 93.10 | 67.3% | ₹0 cr |
| 11 Aug '26 | 94.00 | 96.07 | 92.02 | 93.52 | −0.71 | −0.75% | 0.00 cr | 93.67 | 71.9% | ₹0 cr |
| 10 Aug '26 | 94.39 | 97.10 | 93.48 | 94.23 | −0.63 | −0.66% | 0.00 cr | 94.55 | 40.3% | ₹0 cr |
| 07 Aug '26 | 94.00 | 97.63 | 94.00 | 94.86 | +0.48 | +0.51% | 0.00 cr | 95.34 | 38.5% | ₹0 cr |
| 06 Aug '26 | 98.15 | 98.15 | 93.30 | 94.38 | −2.76 | −2.84% | 0.00 cr | 94.85 | 69.4% | ₹0 cr |
| 05 Aug '26 | 95.90 | 98.18 | 95.90 | 97.14 | +1.24 | +1.29% | 0.00 cr | 97.02 | 56.5% | ₹0 cr |
| 04 Aug '26 | 95.65 | 97.49 | 95.00 | 95.90 | +0.26 | +0.27% | 0.00 cr | 96.10 | 79.6% | ₹0 cr |
| 03 Aug '26 | 99.50 | 99.76 | 95.00 | 95.64 | −3.18 | −3.22% | 0.00 cr | 96.19 | 76.8% | ₹0 cr |
| 31 Jul '26 | 101.85 | 101.85 | 95.00 | 98.82 | +0.15 | +0.15% | 0.00 cr | 97.35 | 41.3% | ₹0 cr |
| 30 Jul '26 | 97.45 | 100.70 | 96.06 | 98.67 | +2.62 | +2.73% | 0.00 cr | 98.58 | 72.7% | ₹0 cr |
| 29 Jul '26 | 96.29 | 99.50 | 95.51 | 96.05 | −0.20 | −0.21% | 0.00 cr | 96.86 | 67.8% | ₹0 cr |
| 28 Jul '26 | 100.57 | 100.57 | 95.05 | 96.25 | −3.28 | −3.30% | 0.00 cr | 97.25 | 67.0% | ₹0 cr |
| 27 Jul '26 | 105.55 | 105.55 | 98.42 | 99.53 | −1.53 | −1.51% | 0.00 cr | 100.98 | 56.7% | ₹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.
