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 | 85.00 | 92.40 | 84.40 | 92.40 | +3.60 | +4.05% | 0.00 cr | 87.27 | 100.0% | ₹0 cr |
| 03 Sep '26 | 89.00 | 89.00 | 88.80 | 88.80 | −4.65 | −4.98% | 0.00 cr | 88.83 | 100.0% | ₹0 cr |
| 02 Sep '26 | 93.45 | 93.45 | 93.45 | 93.45 | −4.90 | −4.98% | 0.00 cr | 93.45 | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.60 | 98.35 | 92.60 | 98.35 | +2.35 | +2.45% | 0.00 cr | 95.48 | 50.0% | ₹0 cr |
| 31 Aug '26 | 88.75 | 96.00 | 88.75 | 96.00 | +2.60 | +2.78% | 0.00 cr | 92.38 | 100.0% | ₹0 cr |
| 27 Aug '26 | 91.70 | 93.40 | 91.70 | 93.40 | −3.10 | −3.21% | 0.00 cr | 92.55 | 100.0% | ₹0 cr |
| 26 Aug '26 | 96.50 | 96.50 | 96.50 | 96.50 | +4.35 | +4.72% | 0.00 cr | 96.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 92.15 | 92.15 | 92.15 | 92.15 | −4.75 | −4.90% | 0.00 cr | 92.15 | 100.0% | ₹0 cr |
| 24 Aug '26 | 90.20 | 99.40 | 90.20 | 96.90 | +2.00 | +2.11% | 0.00 cr | 93.39 | 60.0% | ₹0 cr |
| 21 Aug '26 | 91.00 | 94.90 | 90.80 | 94.90 | +3.40 | +3.72% | 0.00 cr | 92.20 | 75.0% | ₹0 cr |
| 20 Aug '26 | 91.50 | 91.50 | 91.50 | 91.50 | −0.90 | −0.97% | 0.00 cr | 91.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 93.05 | 93.05 | 86.65 | 92.40 | +1.20 | +1.32% | 0.00 cr | 91.00 | 25.0% | ₹0 cr |
| 14 Aug '26 | 88.00 | 91.20 | 87.00 | 91.20 | +4.20 | +4.83% | 0.00 cr | 89.35 | 50.0% | ₹0 cr |
| 13 Aug '26 | 87.00 | 87.00 | 87.00 | 87.00 | −3.80 | −4.19% | 0.00 cr | 87.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 86.00 | 90.80 | 86.00 | 90.80 | +0.30 | +0.33% | 0.00 cr | 89.20 | 33.3% | ₹0 cr |
| 11 Aug '26 | 90.70 | 90.70 | 90.50 | 90.50 | +1.90 | +2.14% | 0.00 cr | 90.57 | 100.0% | ₹0 cr |
| 10 Aug '26 | 86.40 | 90.80 | 86.40 | 88.60 | −2.30 | −2.53% | 0.00 cr | 88.60 | 100.0% | ₹0 cr |
| 07 Aug '26 | 93.00 | 93.00 | 90.90 | 90.90 | +2.10 | +2.36% | 0.00 cr | 91.43 | 100.0% | ₹0 cr |
| 06 Aug '26 | 88.80 | 88.80 | 88.80 | 88.80 | +4.00 | +4.72% | 0.00 cr | 88.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 84.70 | 84.80 | 84.70 | 84.80 | +3.35 | +4.11% | 0.00 cr | 84.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 81.45 | 81.45 | 81.45 | 81.45 | −4.25 | −4.96% | 0.00 cr | 81.45 | 100.0% | ₹0 cr |
| 03 Aug '26 | 81.60 | 85.70 | 81.60 | 85.70 | −0.15 | −0.17% | 0.00 cr | 84.33 | 33.3% | ₹0 cr |
| 31 Jul '26 | 81.70 | 85.85 | 81.70 | 85.85 | −0.15 | −0.17% | 0.00 cr | 84.13 | 40.0% | ₹0 cr |
| 30 Jul '26 | 80.85 | 86.80 | 80.85 | 86.00 | +0.90 | +1.06% | 0.00 cr | 84.93 | 20.0% | ₹0 cr |
| 23 Jul '26 | 80.40 | 87.50 | 80.40 | 85.10 | +0.60 | +0.71% | 0.00 cr | 85.10 | 33.3% | ₹0 cr |
| 22 Jul '26 | 76.50 | 84.50 | 76.50 | 84.50 | +4.00 | +4.97% | 0.00 cr | 78.35 | 61.5% | ₹0 cr |
| 21 Jul '26 | 83.95 | 83.95 | 80.00 | 80.50 | −3.45 | −4.11% | 0.00 cr | 82.10 | 100.0% | ₹0 cr |
| 17 Jul '26 | 83.95 | 83.95 | 83.95 | 83.95 | +0.00 | +0.00% | 0.00 cr | 83.95 | 100.0% | ₹0 cr |
| 16 Jul '26 | 84.00 | 84.00 | 83.95 | 83.95 | −4.40 | −4.98% | 0.00 cr | 83.96 | 100.0% | ₹0 cr |
| 14 Jul '26 | 88.35 | 88.35 | 88.35 | 88.35 | −4.65 | −5.00% | 0.00 cr | 88.35 | 100.0% | ₹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.
