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 | 89.99 | 90.51 | 88.53 | 90.13 | +0.68 | +0.76% | 0.08 cr | 89.54 | 47.6% | ₹8 cr |
| 03 Sep '26 | 88.70 | 91.00 | 88.70 | 89.45 | +0.94 | +1.06% | 0.05 cr | 89.65 | 48.9% | ₹5 cr |
| 02 Sep '26 | 91.10 | 91.27 | 88.01 | 88.51 | −2.73 | −2.99% | 0.07 cr | 89.24 | 61.5% | ₹6 cr |
| 01 Sep '26 | 90.68 | 92.25 | 88.36 | 91.24 | +0.99 | +1.10% | 0.12 cr | 90.84 | 40.4% | ₹11 cr |
| 31 Aug '26 | 90.48 | 94.57 | 90.00 | 90.25 | +0.18 | +0.20% | 0.26 cr | 92.48 | 57.2% | ₹24 cr |
| 28 Aug '26 | 86.45 | 90.09 | 86.37 | 90.07 | +4.27 | +4.98% | 0.26 cr | 89.57 | 58.1% | ₹23 cr |
| 27 Aug '26 | 86.92 | 87.75 | 85.63 | 85.80 | −1.12 | −1.29% | 0.05 cr | 86.44 | 66.1% | ₹5 cr |
| 26 Aug '26 | 85.48 | 89.00 | 85.48 | 86.92 | +1.92 | +2.26% | 0.08 cr | 87.67 | 47.5% | ₹7 cr |
| 25 Aug '26 | 86.50 | 87.45 | 84.70 | 85.00 | −1.50 | −1.73% | 0.06 cr | 85.33 | 58.6% | ₹5 cr |
| 24 Aug '26 | 86.80 | 87.74 | 85.40 | 86.50 | +0.23 | +0.27% | 0.08 cr | 86.58 | 43.4% | ₹7 cr |
| 21 Aug '26 | 87.40 | 87.90 | 85.20 | 86.27 | −1.13 | −1.29% | 0.06 cr | 86.87 | 59.1% | ₹5 cr |
| 20 Aug '26 | 89.00 | 89.73 | 87.21 | 87.40 | −0.85 | −0.96% | 0.06 cr | 88.10 | 53.0% | ₹5 cr |
| 19 Aug '26 | 88.07 | 90.79 | 87.74 | 88.25 | +0.18 | +0.20% | 0.05 cr | 89.02 | 51.3% | ₹5 cr |
| 18 Aug '26 | 89.00 | 89.51 | 88.00 | 88.07 | −1.33 | −1.49% | 0.05 cr | 88.40 | 65.8% | ₹4 cr |
| 17 Aug '26 | 89.88 | 89.95 | 88.20 | 89.40 | −0.05 | −0.06% | 0.07 cr | 89.00 | 59.0% | ₹6 cr |
| 14 Aug '26 | 88.00 | 91.00 | 87.00 | 89.45 | +1.28 | +1.45% | 0.14 cr | 88.94 | 45.7% | ₹12 cr |
| 13 Aug '26 | 88.17 | 92.00 | 88.17 | 88.17 | −4.64 | −5.00% | 0.21 cr | 89.15 | 65.8% | ₹19 cr |
| 12 Aug '26 | 97.80 | 97.80 | 92.81 | 92.81 | −4.88 | −5.00% | 0.12 cr | 93.64 | 59.0% | ₹11 cr |
| 11 Aug '26 | 98.80 | 99.72 | 96.50 | 97.69 | −0.22 | −0.22% | 0.18 cr | 98.16 | 52.5% | ₹17 cr |
| 10 Aug '26 | 96.01 | 98.85 | 95.52 | 97.91 | +2.45 | +2.57% | 0.16 cr | 97.30 | 58.2% | ₹15 cr |
| 07 Aug '26 | 94.86 | 96.50 | 93.32 | 95.46 | +0.60 | +0.63% | 0.08 cr | 94.78 | 63.9% | ₹8 cr |
| 06 Aug '26 | 92.50 | 95.61 | 92.50 | 94.86 | +2.40 | +2.60% | 0.08 cr | 94.74 | 60.1% | ₹8 cr |
| 05 Aug '26 | 92.50 | 93.25 | 91.07 | 92.46 | +0.32 | +0.35% | 0.05 cr | 92.35 | 59.3% | ₹4 cr |
| 04 Aug '26 | 94.00 | 95.65 | 91.50 | 92.14 | −1.09 | −1.17% | 0.10 cr | 94.02 | 55.2% | ₹9 cr |
| 03 Aug '26 | 92.40 | 93.50 | 92.06 | 93.23 | +1.59 | +1.74% | 0.05 cr | 92.90 | 62.6% | ₹5 cr |
| 31 Jul '26 | 89.66 | 92.50 | 89.66 | 91.64 | +2.17 | +2.43% | 0.06 cr | 91.23 | 53.4% | ₹5 cr |
| 30 Jul '26 | 89.40 | 90.45 | 88.26 | 89.47 | +0.17 | +0.19% | 0.05 cr | 89.45 | 51.1% | ₹4 cr |
| 29 Jul '26 | 91.00 | 91.00 | 88.68 | 89.30 | −0.36 | −0.40% | 0.05 cr | 89.71 | 47.1% | ₹4 cr |
| 28 Jul '26 | 91.31 | 91.42 | 88.60 | 89.66 | −1.64 | −1.80% | 0.05 cr | 89.75 | 59.7% | ₹5 cr |
| 27 Jul '26 | 89.19 | 92.96 | 88.62 | 91.30 | +2.76 | +3.12% | 0.14 cr | 91.60 | 48.1% | ₹13 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.
