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 | 98.11 | 98.11 | 94.61 | 95.00 | −3.10 | −3.16% | 0.00 cr | 95.82 | 67.0% | ₹0 cr |
| 03 Sep '26 | 96.89 | 99.48 | 93.30 | 98.10 | +3.50 | +3.70% | 0.00 cr | 97.12 | 71.0% | ₹0 cr |
| 02 Sep '26 | 97.68 | 97.68 | 94.60 | 94.60 | +0.28 | +0.30% | 0.00 cr | 96.24 | 95.8% | ₹0 cr |
| 01 Sep '26 | 95.51 | 95.51 | 93.52 | 94.32 | −1.19 | −1.25% | 0.00 cr | 94.27 | 88.0% | ₹0 cr |
| 31 Aug '26 | 95.00 | 97.50 | 93.00 | 95.51 | +0.51 | +0.54% | 0.00 cr | 95.75 | 45.5% | ₹0 cr |
| 28 Aug '26 | 94.96 | 97.00 | 94.52 | 95.00 | +0.04 | +0.04% | 0.00 cr | 95.93 | 70.4% | ₹0 cr |
| 27 Aug '26 | 99.80 | 99.80 | 94.01 | 94.96 | −1.38 | −1.43% | 0.00 cr | 95.05 | 67.6% | ₹0 cr |
| 26 Aug '26 | 95.31 | 97.78 | 94.11 | 96.34 | +1.04 | +1.09% | 0.00 cr | 95.55 | 75.1% | ₹0 cr |
| 25 Aug '26 | 96.70 | 96.71 | 94.51 | 95.30 | −1.38 | −1.43% | 0.00 cr | 95.57 | 77.4% | ₹0 cr |
| 24 Aug '26 | 97.27 | 98.50 | 96.60 | 96.68 | −0.05 | −0.05% | 0.00 cr | 97.03 | 69.0% | ₹0 cr |
| 21 Aug '26 | 97.50 | 97.99 | 96.51 | 96.73 | −1.14 | −1.16% | 0.00 cr | 97.04 | 71.9% | ₹0 cr |
| 20 Aug '26 | 98.00 | 100.49 | 97.22 | 97.87 | −0.31 | −0.32% | 0.00 cr | 98.85 | 59.4% | ₹0 cr |
| 19 Aug '26 | 98.00 | 99.95 | 97.21 | 98.18 | −0.91 | −0.92% | 0.00 cr | 98.92 | 66.4% | ₹0 cr |
| 18 Aug '26 | 98.00 | 101.69 | 97.01 | 99.09 | +0.41 | +0.42% | 0.00 cr | 99.39 | 83.9% | ₹0 cr |
| 17 Aug '26 | 103.99 | 103.99 | 96.00 | 98.68 | −1.31 | −1.31% | 0.00 cr | 98.71 | 67.0% | ₹0 cr |
| 14 Aug '26 | 102.45 | 103.80 | 98.30 | 99.99 | +3.79 | +3.94% | 0.00 cr | 100.74 | 61.5% | ₹0 cr |
| 13 Aug '26 | 98.98 | 98.98 | 94.20 | 96.20 | −1.03 | −1.06% | 0.00 cr | 96.84 | 83.3% | ₹0 cr |
| 12 Aug '26 | 97.34 | 99.50 | 96.12 | 97.23 | +0.49 | +0.51% | 0.00 cr | 96.88 | 99.0% | ₹0 cr |
| 11 Aug '26 | 101.99 | 102.40 | 96.10 | 96.74 | −2.57 | −2.59% | 0.00 cr | 97.94 | 93.1% | ₹0 cr |
| 10 Aug '26 | 98.26 | 100.88 | 98.20 | 99.31 | +1.17 | +1.19% | 0.00 cr | 99.45 | 71.9% | ₹0 cr |
| 07 Aug '26 | 100.99 | 101.78 | 97.12 | 98.14 | −2.92 | −2.89% | 0.00 cr | 98.85 | 81.6% | ₹0 cr |
| 06 Aug '26 | 101.70 | 102.45 | 100.02 | 101.06 | −0.73 | −0.72% | 0.00 cr | 100.57 | 83.3% | ₹0 cr |
| 05 Aug '26 | 101.83 | 104.00 | 100.22 | 101.79 | −0.19 | −0.19% | 0.00 cr | 102.39 | 88.8% | ₹0 cr |
| 04 Aug '26 | 102.35 | 102.70 | 100.52 | 101.98 | +0.75 | +0.74% | 0.00 cr | 101.54 | 81.9% | ₹0 cr |
| 03 Aug '26 | 100.66 | 101.99 | 98.79 | 101.23 | +3.62 | +3.71% | 0.00 cr | 100.81 | 81.8% | ₹0 cr |
| 31 Jul '26 | 96.10 | 98.00 | 93.90 | 97.61 | +2.88 | +3.04% | 0.00 cr | 97.05 | 82.2% | ₹0 cr |
| 30 Jul '26 | 97.68 | 97.99 | 94.61 | 94.73 | −1.99 | −2.06% | 0.00 cr | 95.40 | 71.3% | ₹0 cr |
| 29 Jul '26 | 96.06 | 98.48 | 95.60 | 96.72 | +0.69 | +0.72% | 0.00 cr | 96.45 | 72.8% | ₹0 cr |
| 28 Jul '26 | 96.89 | 96.89 | 92.00 | 96.03 | −0.37 | −0.38% | 0.00 cr | 94.98 | 67.3% | ₹0 cr |
| 27 Jul '26 | 96.00 | 97.00 | 94.10 | 96.40 | +1.19 | +1.25% | 0.00 cr | 95.79 | 79.1% | ₹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.
