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 | 86.85 | 88.00 | 84.10 | 87.62 | +1.69 | +1.97% | 0.03 cr | 86.81 | 51.8% | ₹2 cr |
| 03 Sep '26 | 85.95 | 87.38 | 85.70 | 85.93 | +0.10 | +0.12% | 0.01 cr | 86.08 | 64.3% | ₹1 cr |
| 02 Sep '26 | 87.30 | 88.22 | 85.10 | 85.83 | −1.88 | −2.14% | 0.02 cr | 86.45 | 63.7% | ₹2 cr |
| 01 Sep '26 | 89.37 | 89.94 | 87.24 | 87.71 | −1.65 | −1.85% | 0.03 cr | 88.44 | 60.5% | ₹2 cr |
| 31 Aug '26 | 87.15 | 91.50 | 85.43 | 89.36 | +2.18 | +2.50% | 0.08 cr | 89.52 | 42.6% | ₹8 cr |
| 28 Aug '26 | 84.10 | 89.00 | 83.91 | 87.18 | +3.18 | +3.79% | 0.03 cr | 86.10 | 50.8% | ₹3 cr |
| 27 Aug '26 | 85.45 | 85.80 | 83.80 | 84.00 | −1.40 | −1.64% | 0.01 cr | 84.47 | 68.9% | ₹1 cr |
| 26 Aug '26 | 85.11 | 86.00 | 84.90 | 85.40 | +0.21 | +0.25% | 0.02 cr | 85.19 | 61.3% | ₹1 cr |
| 25 Aug '26 | 85.93 | 86.71 | 84.90 | 85.19 | −0.84 | −0.98% | 0.02 cr | 85.43 | 61.9% | ₹2 cr |
| 24 Aug '26 | 87.50 | 88.95 | 85.13 | 86.03 | −1.44 | −1.65% | 0.02 cr | 87.24 | 53.2% | ₹2 cr |
| 21 Aug '26 | 88.20 | 90.00 | 86.42 | 87.47 | −1.17 | −1.32% | 0.02 cr | 87.38 | 60.2% | ₹2 cr |
| 20 Aug '26 | 86.83 | 90.49 | 86.83 | 88.64 | +1.81 | +2.08% | 0.07 cr | 88.96 | 38.2% | ₹6 cr |
| 19 Aug '26 | 88.84 | 90.00 | 86.25 | 86.83 | −1.07 | −1.22% | 0.04 cr | 88.55 | 38.5% | ₹3 cr |
| 18 Aug '26 | 84.94 | 89.18 | 84.10 | 87.90 | +2.95 | +3.47% | 0.05 cr | 86.32 | 46.1% | ₹4 cr |
| 17 Aug '26 | 84.50 | 85.39 | 84.01 | 84.95 | −1.10 | −1.28% | 0.03 cr | 84.76 | 56.8% | ₹3 cr |
| 14 Aug '26 | 88.31 | 89.40 | 84.67 | 86.05 | −5.31 | −5.81% | 0.09 cr | 86.51 | 49.3% | ₹8 cr |
| 13 Aug '26 | 92.33 | 94.33 | 89.19 | 91.36 | −0.72 | −0.78% | 0.11 cr | 91.96 | 37.5% | ₹10 cr |
| 12 Aug '26 | 84.62 | 93.40 | 83.60 | 92.08 | +7.88 | +9.36% | 0.36 cr | 90.53 | 36.0% | ₹32 cr |
| 11 Aug '26 | 84.82 | 85.00 | 83.96 | 84.20 | −0.19 | −0.23% | 0.01 cr | 84.51 | 65.0% | ₹1 cr |
| 10 Aug '26 | 84.24 | 85.82 | 83.93 | 84.39 | +0.14 | +0.17% | 0.02 cr | 84.81 | 56.5% | ₹1 cr |
| 07 Aug '26 | 84.10 | 85.25 | 84.10 | 84.25 | −0.70 | −0.82% | 0.01 cr | 84.47 | 62.0% | ₹1 cr |
| 06 Aug '26 | 86.08 | 86.08 | 84.65 | 84.95 | −0.23 | −0.27% | 0.01 cr | 85.25 | 67.7% | ₹1 cr |
| 05 Aug '26 | 86.95 | 86.95 | 84.50 | 85.18 | −0.94 | −1.09% | 0.02 cr | 85.52 | 57.0% | ₹1 cr |
| 04 Aug '26 | 86.80 | 86.81 | 85.50 | 86.12 | −0.09 | −0.10% | 0.02 cr | 86.13 | 56.1% | ₹2 cr |
| 03 Aug '26 | 85.02 | 86.76 | 85.02 | 86.21 | +1.50 | +1.77% | 0.03 cr | 86.24 | 63.7% | ₹2 cr |
| 31 Jul '26 | 84.59 | 85.08 | 84.25 | 84.71 | −0.08 | −0.09% | 0.01 cr | 84.74 | 59.1% | ₹1 cr |
| 30 Jul '26 | 85.00 | 85.40 | 84.50 | 84.79 | −0.21 | −0.25% | 0.01 cr | 84.91 | 44.7% | ₹1 cr |
| 29 Jul '26 | 85.10 | 85.94 | 84.00 | 85.00 | −0.06 | −0.07% | 0.02 cr | 85.00 | 55.6% | ₹2 cr |
| 28 Jul '26 | 86.80 | 87.00 | 84.70 | 85.06 | −0.67 | −0.78% | 0.01 cr | 85.35 | 58.3% | ₹1 cr |
| 27 Jul '26 | 84.40 | 85.95 | 84.15 | 85.73 | +1.35 | +1.60% | 0.03 cr | 85.15 | 54.0% | ₹3 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.
