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 | 95.00 | 95.00 | 90.56 | 91.33 | −0.88 | −0.95% | 0.00 cr | 91.38 | 61.4% | ₹0 cr |
| 03 Sep '26 | 95.99 | 95.99 | 90.65 | 92.21 | +1.76 | +1.95% | 0.00 cr | 93.28 | 43.0% | ₹0 cr |
| 02 Sep '26 | 90.62 | 91.40 | 89.55 | 90.45 | −0.17 | −0.19% | 0.00 cr | 90.10 | 70.1% | ₹0 cr |
| 01 Sep '26 | 92.40 | 92.80 | 90.21 | 90.62 | −0.65 | −0.71% | 0.00 cr | 91.31 | 62.7% | ₹0 cr |
| 31 Aug '26 | 90.05 | 98.40 | 90.05 | 91.27 | −0.31 | −0.34% | 0.00 cr | 91.93 | 58.6% | ₹0 cr |
| 28 Aug '26 | 90.63 | 94.49 | 90.10 | 91.58 | +0.30 | +0.33% | 0.00 cr | 92.31 | 52.4% | ₹0 cr |
| 27 Aug '26 | 91.50 | 93.70 | 90.05 | 91.28 | −0.57 | −0.62% | 0.00 cr | 91.30 | 36.2% | ₹0 cr |
| 26 Aug '26 | 95.50 | 97.74 | 91.53 | 91.85 | −2.21 | −2.35% | 0.01 cr | 93.93 | 50.8% | ₹1 cr |
| 25 Aug '26 | 98.62 | 99.20 | 93.20 | 94.06 | −3.30 | −3.39% | 0.00 cr | 95.70 | 64.7% | ₹0 cr |
| 24 Aug '26 | 100.15 | 103.99 | 95.20 | 97.36 | −3.81 | −3.77% | 0.00 cr | 99.24 | 53.7% | ₹0 cr |
| 21 Aug '26 | 102.26 | 106.00 | 98.51 | 101.17 | +1.10 | +1.10% | 0.01 cr | 102.08 | 30.9% | ₹2 cr |
| 20 Aug '26 | 96.00 | 103.93 | 95.00 | 100.07 | +13.46 | +15.54% | 0.07 cr | 99.83 | 18.0% | ₹7 cr |
| 19 Aug '26 | 88.00 | 88.37 | 82.65 | 86.61 | +1.33 | +1.56% | 0.00 cr | 86.49 | 53.0% | ₹0 cr |
| 18 Aug '26 | 83.09 | 87.00 | 80.16 | 85.28 | +2.19 | +2.64% | 0.00 cr | 82.67 | 64.5% | ₹0 cr |
| 17 Aug '26 | 86.54 | 86.54 | 80.51 | 83.09 | −3.43 | −3.96% | 0.00 cr | 83.95 | 63.6% | ₹0 cr |
| 14 Aug '26 | 89.84 | 89.84 | 85.50 | 86.52 | −1.13 | −1.29% | 0.00 cr | 86.33 | 75.3% | ₹0 cr |
| 13 Aug '26 | 87.93 | 88.00 | 85.52 | 87.65 | +0.06 | +0.07% | 0.00 cr | 86.71 | 78.4% | ₹0 cr |
| 12 Aug '26 | 94.99 | 94.99 | 86.19 | 87.59 | −7.79 | −8.17% | 0.01 cr | 88.42 | 58.5% | ₹1 cr |
| 11 Aug '26 | 98.40 | 98.40 | 93.20 | 95.38 | +1.46 | +1.55% | 0.00 cr | 94.84 | 47.5% | ₹0 cr |
| 10 Aug '26 | 94.00 | 97.00 | 90.90 | 93.92 | +2.08 | +2.26% | 0.00 cr | 92.27 | 49.5% | ₹0 cr |
| 07 Aug '26 | 92.21 | 94.30 | 90.50 | 91.84 | +0.42 | +0.46% | 0.00 cr | 92.02 | 40.3% | ₹0 cr |
| 06 Aug '26 | 97.99 | 97.99 | 90.42 | 91.42 | −2.46 | −2.62% | 0.00 cr | 93.03 | 48.3% | ₹0 cr |
| 05 Aug '26 | 92.30 | 96.48 | 92.30 | 93.88 | −0.88 | −0.93% | 0.00 cr | 94.40 | 42.7% | ₹0 cr |
| 04 Aug '26 | 95.93 | 95.93 | 93.81 | 94.76 | +1.31 | +1.40% | 0.00 cr | 94.22 | 80.5% | ₹0 cr |
| 03 Aug '26 | 94.30 | 97.63 | 92.80 | 93.45 | +0.38 | +0.41% | 0.00 cr | 93.41 | 88.8% | ₹0 cr |
| 31 Jul '26 | 96.00 | 96.00 | 91.40 | 93.07 | −1.94 | −2.04% | 0.00 cr | 93.69 | 67.2% | ₹0 cr |
| 30 Jul '26 | 96.06 | 97.22 | 94.36 | 95.01 | −0.93 | −0.97% | 0.00 cr | 95.09 | 76.8% | ₹0 cr |
| 29 Jul '26 | 98.00 | 98.01 | 95.52 | 95.94 | −1.02 | −1.05% | 0.00 cr | 96.44 | 76.5% | ₹0 cr |
| 28 Jul '26 | 96.10 | 98.58 | 96.10 | 96.96 | −0.26 | −0.27% | 0.00 cr | 97.15 | 48.8% | ₹0 cr |
| 27 Jul '26 | 96.60 | 98.04 | 96.60 | 97.22 | −0.09 | −0.09% | 0.00 cr | 97.31 | 61.1% | ₹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.
