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 | 91.70 | 93.50 | 90.16 | 91.98 | +0.04 | +0.04% | 0.00 cr | 91.74 | 67.8% | ₹0 cr |
| 03 Sep '26 | 92.00 | 93.73 | 91.30 | 91.94 | +0.03 | +0.03% | 0.00 cr | 92.09 | 70.1% | ₹0 cr |
| 02 Sep '26 | 93.00 | 93.00 | 91.41 | 91.91 | −1.76 | −1.88% | 0.01 cr | 92.09 | 68.8% | ₹0 cr |
| 01 Sep '26 | 94.59 | 94.90 | 93.00 | 93.67 | −0.92 | −0.97% | 0.00 cr | 93.75 | 61.4% | ₹0 cr |
| 31 Aug '26 | 95.80 | 95.82 | 93.50 | 94.59 | −0.41 | −0.43% | 0.00 cr | 94.42 | 65.7% | ₹0 cr |
| 28 Aug '26 | 97.00 | 97.00 | 94.52 | 95.00 | −0.29 | −0.30% | 0.00 cr | 95.46 | 65.6% | ₹0 cr |
| 27 Aug '26 | 96.01 | 97.64 | 94.99 | 95.29 | −1.29 | −1.34% | 0.00 cr | 96.00 | 72.1% | ₹0 cr |
| 26 Aug '26 | 98.49 | 98.49 | 95.49 | 96.58 | −0.20 | −0.21% | 0.00 cr | 96.67 | 62.6% | ₹0 cr |
| 25 Aug '26 | 96.57 | 97.78 | 96.15 | 96.78 | +0.23 | +0.24% | 0.00 cr | 96.75 | 66.8% | ₹0 cr |
| 24 Aug '26 | 96.20 | 98.00 | 95.51 | 96.55 | +0.47 | +0.49% | 0.01 cr | 96.45 | 33.1% | ₹1 cr |
| 21 Aug '26 | 97.70 | 97.99 | 95.51 | 96.08 | −0.19 | −0.20% | 0.00 cr | 96.20 | 58.0% | ₹0 cr |
| 20 Aug '26 | 96.35 | 97.10 | 95.81 | 96.27 | +0.32 | +0.33% | 0.00 cr | 96.51 | 64.0% | ₹0 cr |
| 19 Aug '26 | 95.55 | 97.89 | 95.02 | 95.95 | +0.40 | +0.42% | 0.00 cr | 96.24 | 56.2% | ₹0 cr |
| 18 Aug '26 | 96.40 | 97.64 | 95.00 | 95.55 | −1.53 | −1.58% | 0.00 cr | 96.14 | 69.3% | ₹0 cr |
| 17 Aug '26 | 97.66 | 97.66 | 95.50 | 97.08 | +0.38 | +0.39% | 0.00 cr | 96.59 | 67.4% | ₹0 cr |
| 14 Aug '26 | 98.99 | 99.00 | 96.34 | 96.70 | +0.99 | +1.03% | 0.00 cr | 97.10 | 58.1% | ₹0 cr |
| 13 Aug '26 | 96.02 | 100.00 | 94.80 | 95.71 | −4.89 | −4.86% | 0.02 cr | 96.65 | 76.5% | ₹2 cr |
| 12 Aug '26 | 102.47 | 103.50 | 97.60 | 100.60 | −1.87 | −1.82% | 0.00 cr | 101.64 | 80.0% | ₹0 cr |
| 11 Aug '26 | 101.25 | 102.90 | 101.25 | 102.47 | +0.49 | +0.48% | 0.00 cr | 102.24 | 60.8% | ₹0 cr |
| 10 Aug '26 | 102.85 | 103.12 | 101.00 | 101.98 | −0.16 | −0.16% | 0.00 cr | 101.93 | 63.7% | ₹0 cr |
| 07 Aug '26 | 102.49 | 103.35 | 101.61 | 102.14 | −0.95 | −0.92% | 0.00 cr | 102.78 | 72.2% | ₹0 cr |
| 06 Aug '26 | 103.30 | 104.10 | 102.70 | 103.09 | −0.46 | −0.44% | 0.00 cr | 103.33 | 64.4% | ₹0 cr |
| 05 Aug '26 | 103.80 | 105.19 | 103.20 | 103.55 | +0.10 | +0.10% | 0.00 cr | 104.10 | 53.2% | ₹0 cr |
| 04 Aug '26 | 103.85 | 104.80 | 103.05 | 103.45 | −0.37 | −0.36% | 0.00 cr | 103.86 | 59.9% | ₹0 cr |
| 03 Aug '26 | 104.07 | 104.30 | 102.82 | 103.82 | +1.61 | +1.58% | 0.01 cr | 103.80 | 77.1% | ₹1 cr |
| 31 Jul '26 | 102.01 | 103.00 | 102.00 | 102.21 | +0.30 | +0.29% | 0.00 cr | 102.23 | 84.4% | ₹0 cr |
| 30 Jul '26 | 102.96 | 103.34 | 101.20 | 101.91 | −1.11 | −1.08% | 0.00 cr | 102.18 | 68.2% | ₹0 cr |
| 29 Jul '26 | 102.71 | 103.82 | 102.27 | 103.02 | +0.72 | +0.70% | 0.00 cr | 103.12 | 57.2% | ₹0 cr |
| 28 Jul '26 | 103.60 | 104.30 | 102.00 | 102.30 | −0.59 | −0.57% | 0.00 cr | 102.61 | 74.8% | ₹0 cr |
| 27 Jul '26 | 103.00 | 104.34 | 102.55 | 102.89 | +0.19 | +0.19% | 0.00 cr | 103.21 | 60.8% | ₹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.
