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 | 96.00 | 96.00 | 93.00 | 93.19 | −0.87 | −0.92% | 0.00 cr | 93.82 | 75.5% | ₹0 cr |
| 03 Sep '26 | 96.68 | 96.68 | 93.25 | 94.06 | +0.32 | +0.34% | 0.00 cr | 94.59 | 86.6% | ₹0 cr |
| 02 Sep '26 | 95.86 | 95.86 | 93.20 | 93.74 | −1.65 | −1.73% | 0.00 cr | 94.21 | 58.2% | ₹0 cr |
| 01 Sep '26 | 94.00 | 95.97 | 93.27 | 95.39 | +1.88 | +2.01% | 0.00 cr | 94.23 | 67.3% | ₹0 cr |
| 31 Aug '26 | 95.89 | 96.70 | 92.70 | 93.51 | −0.59 | −0.63% | 0.00 cr | 94.88 | 90.2% | ₹0 cr |
| 28 Aug '26 | 96.04 | 96.95 | 92.74 | 94.10 | −1.94 | −2.02% | 0.00 cr | 94.50 | 82.1% | ₹0 cr |
| 27 Aug '26 | 97.98 | 97.98 | 93.80 | 96.04 | +0.96 | +1.01% | 0.00 cr | 94.58 | 72.2% | ₹0 cr |
| 26 Aug '26 | 95.61 | 95.80 | 93.71 | 95.08 | −0.53 | −0.55% | 0.00 cr | 94.62 | 91.1% | ₹0 cr |
| 25 Aug '26 | 96.89 | 96.89 | 94.10 | 95.61 | +0.62 | +0.65% | 0.00 cr | 95.06 | 62.3% | ₹0 cr |
| 24 Aug '26 | 94.99 | 97.75 | 94.99 | 94.99 | +0.53 | +0.56% | 0.00 cr | 95.77 | 66.1% | ₹0 cr |
| 21 Aug '26 | 94.21 | 98.59 | 94.10 | 94.46 | −0.19 | −0.20% | 0.00 cr | 95.04 | 64.2% | ₹0 cr |
| 20 Aug '26 | 97.21 | 97.99 | 93.50 | 94.65 | −0.84 | −0.88% | 0.00 cr | 95.25 | 59.2% | ₹0 cr |
| 19 Aug '26 | 98.50 | 98.98 | 95.26 | 95.49 | −2.36 | −2.41% | 0.00 cr | 96.53 | 63.7% | ₹0 cr |
| 18 Aug '26 | 97.50 | 99.00 | 96.00 | 97.85 | +2.26 | +2.36% | 0.00 cr | 97.29 | 56.4% | ₹0 cr |
| 17 Aug '26 | 95.81 | 98.50 | 95.11 | 95.59 | +0.23 | +0.24% | 0.00 cr | 95.99 | 77.6% | ₹0 cr |
| 14 Aug '26 | 99.00 | 99.00 | 94.50 | 95.36 | +0.18 | +0.19% | 0.00 cr | 96.32 | 61.8% | ₹0 cr |
| 13 Aug '26 | 97.08 | 98.10 | 94.40 | 95.18 | −1.90 | −1.96% | 0.00 cr | 95.99 | 91.9% | ₹0 cr |
| 12 Aug '26 | 98.15 | 98.15 | 95.50 | 97.08 | +0.16 | +0.17% | 0.00 cr | 96.85 | 71.1% | ₹0 cr |
| 11 Aug '26 | 97.00 | 98.73 | 96.10 | 96.92 | +0.12 | +0.12% | 0.00 cr | 97.10 | 86.7% | ₹0 cr |
| 10 Aug '26 | 97.16 | 98.09 | 96.32 | 96.80 | −0.36 | −0.37% | 0.00 cr | 96.84 | 86.0% | ₹0 cr |
| 07 Aug '26 | 99.75 | 99.75 | 96.33 | 97.16 | −0.21 | −0.22% | 0.00 cr | 97.55 | 62.5% | ₹0 cr |
| 06 Aug '26 | 99.01 | 99.01 | 96.23 | 97.37 | +0.44 | +0.45% | 0.00 cr | 97.79 | 85.7% | ₹0 cr |
| 05 Aug '26 | 98.00 | 98.00 | 95.80 | 96.93 | −0.03 | −0.03% | 0.00 cr | 96.85 | 52.7% | ₹0 cr |
| 04 Aug '26 | 96.50 | 98.97 | 96.05 | 96.96 | −0.12 | −0.12% | 0.00 cr | 96.79 | 57.3% | ₹0 cr |
| 03 Aug '26 | 94.92 | 98.19 | 94.92 | 97.08 | +2.16 | +2.28% | 0.00 cr | 97.23 | 79.2% | ₹0 cr |
| 31 Jul '26 | 95.38 | 99.00 | 94.00 | 94.92 | −0.46 | −0.48% | 0.00 cr | 95.60 | 79.1% | ₹0 cr |
| 30 Jul '26 | 96.00 | 97.04 | 95.05 | 95.38 | +0.30 | +0.32% | 0.00 cr | 95.61 | 74.5% | ₹0 cr |
| 29 Jul '26 | 96.62 | 97.90 | 94.25 | 95.08 | −1.54 | −1.59% | 0.00 cr | 95.63 | 73.3% | ₹0 cr |
| 28 Jul '26 | 101.90 | 101.90 | 95.00 | 96.62 | −1.02 | −1.04% | 0.00 cr | 96.44 | 74.9% | ₹0 cr |
| 27 Jul '26 | 100.00 | 102.87 | 96.25 | 97.64 | −0.63 | −0.64% | 0.00 cr | 98.82 | 35.0% | ₹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.
