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 | 101.30 | 105.00 | 101.30 | 102.50 | +1.20 | +1.18% | 0.00 cr | 104.37 | 100.0% | ₹0 cr |
| 03 Sep '26 | 99.85 | 101.30 | 96.00 | 101.30 | +4.80 | +4.97% | 0.00 cr | 99.19 | 92.9% | ₹0 cr |
| 02 Sep '26 | 98.05 | 99.00 | 95.30 | 96.50 | −3.50 | −3.50% | 0.01 cr | 97.62 | 97.2% | ₹1 cr |
| 01 Sep '26 | 105.65 | 105.65 | 100.00 | 100.00 | −0.70 | −0.70% | 0.00 cr | 101.94 | 60.0% | ₹0 cr |
| 31 Aug '26 | 100.70 | 100.70 | 100.70 | 100.70 | +0.00 | +0.00% | 0.00 cr | 100.70 | 100.0% | ₹0 cr |
| 28 Aug '26 | 100.15 | 100.70 | 100.15 | 100.70 | −2.30 | −2.23% | 0.00 cr | 100.31 | 100.0% | ₹0 cr |
| 27 Aug '26 | 98.80 | 103.55 | 98.80 | 103.00 | +3.00 | +3.00% | 0.00 cr | 102.10 | 87.5% | ₹0 cr |
| 26 Aug '26 | 107.00 | 109.00 | 100.00 | 100.00 | −3.85 | −3.71% | 0.00 cr | 103.17 | 92.3% | ₹0 cr |
| 25 Aug '26 | 103.85 | 103.85 | 103.00 | 103.85 | +4.90 | +4.95% | 0.00 cr | 103.73 | 100.0% | ₹0 cr |
| 24 Aug '26 | 98.95 | 98.95 | 98.95 | 98.95 | +4.70 | +4.99% | 0.00 cr | 98.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 92.95 | 94.25 | 92.95 | 94.25 | +4.45 | +4.96% | 0.00 cr | 93.71 | 100.0% | ₹0 cr |
| 20 Aug '26 | 87.55 | 89.80 | 87.55 | 89.80 | +0.80 | +0.90% | 0.00 cr | 88.72 | 100.0% | ₹0 cr |
| 19 Aug '26 | 90.40 | 90.95 | 87.20 | 89.00 | −2.75 | −3.00% | 0.00 cr | 88.55 | 80.0% | ₹0 cr |
| 18 Aug '26 | 85.70 | 92.20 | 85.70 | 91.75 | +3.90 | +4.44% | 0.00 cr | 89.44 | 72.2% | ₹0 cr |
| 17 Aug '26 | 92.50 | 93.75 | 87.85 | 87.85 | −3.10 | −3.41% | 0.00 cr | 91.04 | 75.0% | ₹0 cr |
| 14 Aug '26 | 88.20 | 90.95 | 88.20 | 90.95 | +3.95 | +4.54% | 0.00 cr | 89.68 | 100.0% | ₹0 cr |
| 13 Aug '26 | 85.75 | 90.25 | 85.70 | 87.00 | +0.75 | +0.87% | 0.00 cr | 87.49 | 79.3% | ₹0 cr |
| 12 Aug '26 | 87.00 | 87.15 | 85.75 | 86.25 | −4.00 | −4.43% | 0.00 cr | 86.00 | 90.0% | ₹0 cr |
| 11 Aug '26 | 91.20 | 91.20 | 90.25 | 90.25 | −4.75 | −5.00% | 0.00 cr | 90.55 | 100.0% | ₹0 cr |
| 10 Aug '26 | 94.05 | 97.15 | 93.10 | 95.00 | −3.00 | −3.06% | 0.00 cr | 94.17 | 96.2% | ₹0 cr |
| 07 Aug '26 | 98.80 | 98.95 | 93.15 | 98.00 | +3.70 | +3.92% | 0.00 cr | 96.56 | 81.3% | ₹0 cr |
| 06 Aug '26 | 90.25 | 97.75 | 90.25 | 94.30 | +1.20 | +1.29% | 0.00 cr | 96.52 | 94.4% | ₹0 cr |
| 05 Aug '26 | 94.50 | 94.50 | 93.10 | 93.10 | −1.40 | −1.48% | 0.00 cr | 93.87 | 100.0% | ₹0 cr |
| 04 Aug '26 | 90.25 | 95.40 | 90.25 | 94.50 | +1.45 | +1.56% | 0.00 cr | 93.56 | 89.5% | ₹0 cr |
| 03 Aug '26 | 90.00 | 96.25 | 87.20 | 93.05 | +1.35 | +1.47% | 0.01 cr | 90.50 | 81.8% | ₹0 cr |
| 31 Jul '26 | 96.45 | 96.45 | 91.70 | 91.70 | −3.80 | −3.98% | 0.00 cr | 94.27 | 85.7% | ₹0 cr |
| 30 Jul '26 | 100.50 | 100.50 | 95.50 | 95.50 | −5.00 | −4.98% | 0.00 cr | 97.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 103.50 | 103.50 | 98.00 | 100.50 | +1.50 | +1.52% | 0.00 cr | 99.75 | 100.0% | ₹0 cr |
| 28 Jul '26 | 96.00 | 100.75 | 95.00 | 99.00 | +0.25 | +0.25% | 0.00 cr | 98.60 | 94.1% | ₹0 cr |
| 27 Jul '26 | 99.00 | 99.00 | 95.00 | 98.75 | +0.75 | +0.77% | 0.00 cr | 97.48 | 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.
