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 | 98.70 | 105.90 | 98.70 | 104.42 | +7.58 | +7.83% | 0.01 cr | 103.55 | 59.6% | ₹1 cr |
| 03 Sep '26 | 98.00 | 99.39 | 96.00 | 96.84 | −0.55 | −0.56% | 0.00 cr | 97.66 | 60.4% | ₹0 cr |
| 02 Sep '26 | 99.78 | 104.79 | 96.00 | 97.39 | −1.49 | −1.51% | 0.01 cr | 99.84 | 36.5% | ₹1 cr |
| 01 Sep '26 | 99.00 | 100.00 | 94.05 | 98.88 | +2.74 | +2.85% | 0.01 cr | 97.88 | 85.8% | ₹1 cr |
| 31 Aug '26 | 96.75 | 98.80 | 94.64 | 96.14 | +1.50 | +1.58% | 0.01 cr | 97.18 | 69.8% | ₹1 cr |
| 28 Aug '26 | 88.63 | 96.00 | 88.16 | 94.64 | +5.96 | +6.72% | 0.01 cr | 94.61 | 70.2% | ₹1 cr |
| 27 Aug '26 | 88.22 | 90.80 | 88.22 | 88.68 | −0.56 | −0.63% | 0.00 cr | 88.67 | 91.5% | ₹0 cr |
| 26 Aug '26 | 88.00 | 90.00 | 88.00 | 89.24 | +0.38 | +0.43% | 0.00 cr | 88.99 | 94.6% | ₹0 cr |
| 25 Aug '26 | 89.08 | 89.99 | 88.71 | 88.86 | −0.22 | −0.25% | 0.00 cr | 88.96 | 96.3% | ₹0 cr |
| 24 Aug '26 | 89.30 | 90.80 | 89.00 | 89.08 | −1.19 | −1.32% | 0.00 cr | 89.75 | 69.4% | ₹0 cr |
| 21 Aug '26 | 89.10 | 92.29 | 87.60 | 90.27 | −0.39 | −0.43% | 0.00 cr | 90.33 | 61.7% | ₹0 cr |
| 20 Aug '26 | 88.55 | 90.99 | 88.55 | 90.66 | +2.11 | +2.38% | 0.00 cr | 90.09 | 95.4% | ₹0 cr |
| 19 Aug '26 | 88.32 | 90.45 | 87.01 | 88.55 | +0.12 | +0.14% | 0.00 cr | 87.65 | 88.5% | ₹0 cr |
| 18 Aug '26 | 90.00 | 90.45 | 88.26 | 88.43 | −0.58 | −0.65% | 0.00 cr | 88.63 | 94.8% | ₹0 cr |
| 17 Aug '26 | 90.05 | 90.05 | 88.15 | 89.01 | −0.68 | −0.76% | 0.00 cr | 89.21 | 91.4% | ₹0 cr |
| 14 Aug '26 | 88.63 | 90.00 | 87.50 | 89.69 | +1.06 | +1.20% | 0.00 cr | 88.79 | 80.9% | ₹0 cr |
| 13 Aug '26 | 90.00 | 90.00 | 86.25 | 88.63 | −1.17 | −1.30% | 0.00 cr | 87.99 | 75.6% | ₹0 cr |
| 12 Aug '26 | 88.50 | 89.90 | 88.50 | 89.80 | +1.19 | +1.34% | 0.00 cr | 89.06 | 88.6% | ₹0 cr |
| 11 Aug '26 | 89.35 | 89.89 | 88.50 | 88.61 | +0.09 | +0.10% | 0.00 cr | 88.82 | 93.3% | ₹0 cr |
| 10 Aug '26 | 88.21 | 90.69 | 88.21 | 88.52 | −1.51 | −1.68% | 0.00 cr | 88.82 | 88.9% | ₹0 cr |
| 07 Aug '26 | 89.50 | 91.70 | 89.11 | 90.03 | −0.14 | −0.16% | 0.00 cr | 90.02 | 86.6% | ₹0 cr |
| 06 Aug '26 | 92.00 | 92.00 | 90.01 | 90.17 | −1.21 | −1.32% | 0.00 cr | 90.29 | 89.7% | ₹0 cr |
| 05 Aug '26 | 94.80 | 94.95 | 90.52 | 91.38 | −1.68 | −1.81% | 0.00 cr | 92.60 | 72.0% | ₹0 cr |
| 04 Aug '26 | 88.85 | 96.90 | 88.17 | 93.06 | +4.91 | +5.57% | 0.01 cr | 93.56 | 64.2% | ₹0 cr |
| 03 Aug '26 | 89.10 | 89.90 | 87.15 | 88.15 | −0.66 | −0.74% | 0.00 cr | 88.12 | 73.1% | ₹0 cr |
| 31 Jul '26 | 89.50 | 89.50 | 88.01 | 88.81 | −0.74 | −0.83% | 0.00 cr | 88.41 | 88.8% | ₹0 cr |
| 30 Jul '26 | 90.50 | 90.50 | 88.61 | 89.55 | −0.50 | −0.56% | 0.00 cr | 89.94 | 98.2% | ₹0 cr |
| 29 Jul '26 | 90.06 | 90.06 | 87.50 | 90.05 | −0.01 | −0.01% | 0.00 cr | 89.12 | 93.6% | ₹0 cr |
| 28 Jul '26 | 89.12 | 90.19 | 88.88 | 90.06 | +0.24 | +0.27% | 0.00 cr | 89.40 | 88.3% | ₹0 cr |
| 27 Jul '26 | 91.52 | 91.52 | 88.52 | 89.82 | +0.53 | +0.59% | 0.00 cr | 89.45 | 83.0% | ₹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.
