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 | 85.10 | 87.25 | 84.67 | 86.35 | +1.46 | +1.72% | 0.06 cr | 86.74 | 17.1% | ₹5 cr |
| 03 Sep '26 | 85.10 | 85.99 | 84.50 | 84.89 | −0.21 | −0.25% | 0.01 cr | 85.05 | 57.5% | ₹1 cr |
| 02 Sep '26 | 84.85 | 85.50 | 84.04 | 85.10 | +0.18 | +0.21% | 0.01 cr | 84.92 | 55.3% | ₹1 cr |
| 01 Sep '26 | 86.78 | 87.25 | 84.28 | 84.92 | −2.14 | −2.46% | 0.02 cr | 85.95 | 55.7% | ₹2 cr |
| 31 Aug '26 | 86.96 | 87.59 | 85.56 | 87.06 | +0.10 | +0.11% | 0.01 cr | 86.80 | 51.8% | ₹1 cr |
| 28 Aug '26 | 87.22 | 88.50 | 86.51 | 86.96 | −0.26 | −0.30% | 0.02 cr | 87.37 | 60.0% | ₹2 cr |
| 27 Aug '26 | 87.44 | 88.80 | 86.68 | 87.22 | +0.17 | +0.20% | 0.01 cr | 87.11 | 61.5% | ₹1 cr |
| 26 Aug '26 | 88.80 | 88.86 | 86.23 | 87.05 | −1.03 | −1.17% | 0.02 cr | 87.53 | 56.6% | ₹2 cr |
| 25 Aug '26 | 88.20 | 89.39 | 87.30 | 88.08 | −0.15 | −0.17% | 0.01 cr | 88.14 | 49.6% | ₹1 cr |
| 24 Aug '26 | 89.00 | 91.85 | 87.70 | 88.23 | −0.51 | −0.57% | 0.03 cr | 88.85 | 63.4% | ₹3 cr |
| 21 Aug '26 | 87.66 | 89.10 | 86.01 | 88.74 | +1.71 | +1.96% | 0.05 cr | 88.47 | 73.4% | ₹4 cr |
| 20 Aug '26 | 88.63 | 89.62 | 86.81 | 87.03 | −1.15 | −1.30% | 0.03 cr | 87.68 | 56.6% | ₹3 cr |
| 19 Aug '26 | 90.99 | 91.54 | 87.53 | 88.18 | −2.62 | −2.89% | 0.03 cr | 89.68 | 55.8% | ₹2 cr |
| 18 Aug '26 | 92.80 | 93.39 | 90.50 | 90.80 | −1.95 | −2.10% | 0.04 cr | 91.38 | 85.8% | ₹3 cr |
| 17 Aug '26 | 94.00 | 95.25 | 91.73 | 92.75 | −0.59 | −0.63% | 0.02 cr | 92.75 | 47.2% | ₹2 cr |
| 14 Aug '26 | 93.08 | 94.00 | 90.35 | 93.34 | +0.94 | +1.02% | 0.03 cr | 92.02 | 59.3% | ₹2 cr |
| 13 Aug '26 | 93.27 | 94.83 | 91.54 | 92.40 | −0.87 | −0.93% | 0.01 cr | 92.64 | 62.6% | ₹1 cr |
| 12 Aug '26 | 95.68 | 95.94 | 92.83 | 93.27 | −2.41 | −2.52% | 0.02 cr | 93.95 | 69.3% | ₹2 cr |
| 11 Aug '26 | 96.93 | 96.94 | 95.05 | 95.68 | −0.77 | −0.80% | 0.01 cr | 95.88 | 59.6% | ₹1 cr |
| 10 Aug '26 | 95.12 | 97.30 | 94.25 | 96.45 | +1.37 | +1.44% | 0.03 cr | 95.52 | 62.4% | ₹3 cr |
| 07 Aug '26 | 96.79 | 96.79 | 94.10 | 95.08 | −1.08 | −1.12% | 0.05 cr | 94.83 | 79.6% | ₹4 cr |
| 06 Aug '26 | 96.24 | 97.50 | 94.80 | 96.16 | +0.39 | +0.41% | 0.03 cr | 95.81 | 66.8% | ₹3 cr |
| 05 Aug '26 | 97.80 | 98.00 | 93.62 | 95.77 | −1.32 | −1.36% | 0.06 cr | 95.48 | 46.4% | ₹5 cr |
| 04 Aug '26 | 99.00 | 100.00 | 95.50 | 97.09 | −0.54 | −0.55% | 0.08 cr | 97.24 | 41.0% | ₹8 cr |
| 03 Aug '26 | 96.40 | 106.38 | 96.07 | 97.63 | +2.18 | +2.28% | 0.63 cr | 100.50 | 20.7% | ₹63 cr |
| 31 Jul '26 | 95.01 | 95.78 | 94.78 | 95.45 | +0.17 | +0.18% | 0.01 cr | 95.32 | 64.5% | ₹0 cr |
| 30 Jul '26 | 96.00 | 96.16 | 94.50 | 95.28 | −0.71 | −0.74% | 0.01 cr | 95.25 | 53.6% | ₹1 cr |
| 29 Jul '26 | 94.86 | 96.17 | 94.66 | 95.99 | +1.13 | +1.19% | 0.01 cr | 95.76 | 72.8% | ₹1 cr |
| 28 Jul '26 | 95.00 | 95.68 | 94.20 | 94.86 | −0.79 | −0.83% | 0.01 cr | 94.92 | 46.1% | ₹1 cr |
| 27 Jul '26 | 94.68 | 97.00 | 93.63 | 95.65 | +2.88 | +3.10% | 0.02 cr | 95.39 | 48.7% | ₹2 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.
