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 | 90.50 | 96.00 | 90.18 | 93.37 | +2.87 | +3.17% | 0.04 cr | 93.05 | 50.6% | ₹4 cr |
| 03 Sep '26 | 88.65 | 92.00 | 88.51 | 90.50 | +2.66 | +3.03% | 0.02 cr | 90.33 | 59.8% | ₹2 cr |
| 02 Sep '26 | 89.01 | 90.00 | 87.19 | 87.84 | −1.25 | −1.40% | 0.02 cr | 88.14 | 53.0% | ₹2 cr |
| 01 Sep '26 | 88.53 | 92.49 | 87.92 | 89.09 | +0.56 | +0.63% | 0.04 cr | 90.15 | 49.6% | ₹3 cr |
| 31 Aug '26 | 89.20 | 91.31 | 87.81 | 88.53 | −1.12 | −1.25% | 0.03 cr | 89.11 | 58.2% | ₹3 cr |
| 28 Aug '26 | 91.02 | 93.50 | 89.00 | 89.65 | −1.37 | −1.51% | 0.02 cr | 90.24 | 60.7% | ₹2 cr |
| 27 Aug '26 | 91.90 | 93.55 | 90.50 | 91.02 | −0.51 | −0.56% | 0.02 cr | 91.87 | 56.8% | ₹2 cr |
| 26 Aug '26 | 92.50 | 93.40 | 90.93 | 91.53 | +0.20 | +0.22% | 0.01 cr | 91.81 | 56.3% | ₹1 cr |
| 25 Aug '26 | 93.47 | 93.68 | 90.21 | 91.33 | −1.18 | −1.28% | 0.02 cr | 92.02 | 50.9% | ₹2 cr |
| 24 Aug '26 | 94.40 | 95.44 | 92.25 | 92.51 | −1.92 | −2.03% | 0.02 cr | 93.69 | 62.0% | ₹2 cr |
| 21 Aug '26 | 97.89 | 97.90 | 94.00 | 94.43 | −1.62 | −1.69% | 0.02 cr | 95.87 | 53.5% | ₹2 cr |
| 20 Aug '26 | 94.00 | 97.50 | 93.76 | 96.05 | +2.76 | +2.96% | 0.02 cr | 95.06 | 58.1% | ₹2 cr |
| 19 Aug '26 | 96.00 | 97.29 | 93.00 | 93.29 | −2.21 | −2.31% | 0.02 cr | 94.16 | 56.0% | ₹2 cr |
| 18 Aug '26 | 92.40 | 98.89 | 92.39 | 95.50 | +3.50 | +3.80% | 0.06 cr | 95.67 | 54.1% | ₹6 cr |
| 17 Aug '26 | 96.60 | 96.60 | 90.44 | 92.00 | −3.46 | −3.62% | 0.10 cr | 92.09 | 61.1% | ₹9 cr |
| 14 Aug '26 | 95.60 | 98.48 | 95.00 | 95.46 | −0.05 | −0.05% | 0.02 cr | 96.32 | 38.7% | ₹2 cr |
| 13 Aug '26 | 97.90 | 98.00 | 95.00 | 95.51 | −3.25 | −3.29% | 0.03 cr | 96.07 | 50.3% | ₹3 cr |
| 12 Aug '26 | 100.22 | 102.00 | 98.16 | 98.76 | −1.45 | −1.45% | 0.05 cr | 99.80 | 48.9% | ₹5 cr |
| 11 Aug '26 | 102.20 | 103.45 | 99.51 | 100.21 | −3.31 | −3.20% | 0.09 cr | 101.39 | 40.3% | ₹9 cr |
| 10 Aug '26 | 101.70 | 104.41 | 98.15 | 103.52 | +4.80 | +4.86% | 0.49 cr | 101.78 | 19.6% | ₹50 cr |
| 07 Aug '26 | 90.29 | 100.97 | 88.48 | 98.72 | +12.33 | +14.27% | 1.41 cr | 95.44 | 16.3% | ₹135 cr |
| 06 Aug '26 | 87.99 | 88.21 | 80.57 | 86.39 | −0.55 | −0.63% | 0.06 cr | 84.85 | 48.8% | ₹5 cr |
| 05 Aug '26 | 87.10 | 88.01 | 85.80 | 86.94 | +0.20 | +0.23% | 0.02 cr | 86.76 | 58.8% | ₹2 cr |
| 04 Aug '26 | 87.42 | 88.49 | 85.90 | 86.74 | −0.25 | −0.29% | 0.02 cr | 87.00 | 55.8% | ₹1 cr |
| 03 Aug '26 | 86.75 | 88.66 | 86.00 | 86.99 | +1.65 | +1.93% | 0.05 cr | 87.57 | 59.8% | ₹5 cr |
| 31 Jul '26 | 81.61 | 86.69 | 81.00 | 85.34 | +3.73 | +4.57% | 0.05 cr | 84.95 | 54.8% | ₹4 cr |
| 30 Jul '26 | 82.43 | 83.96 | 80.50 | 81.61 | −1.62 | −1.95% | 0.02 cr | 81.66 | 59.4% | ₹1 cr |
| 29 Jul '26 | 83.00 | 83.99 | 82.31 | 83.23 | +0.76 | +0.92% | 0.02 cr | 83.08 | 50.4% | ₹1 cr |
| 28 Jul '26 | 83.94 | 85.00 | 80.10 | 82.47 | +0.18 | +0.22% | 0.03 cr | 82.49 | 42.0% | ₹3 cr |
| 27 Jul '26 | 80.43 | 85.40 | 80.43 | 82.29 | +2.44 | +3.06% | 0.03 cr | 83.36 | 46.3% | ₹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.
