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 | 84.40 | 84.76 | 83.06 | 83.38 | −0.58 | −0.69% | 0.00 cr | 83.98 | 56.4% | ₹0 cr |
| 03 Sep '26 | 84.15 | 85.36 | 83.05 | 83.96 | −0.32 | −0.38% | 0.01 cr | 84.01 | 65.3% | ₹0 cr |
| 02 Sep '26 | 85.79 | 85.79 | 84.03 | 84.28 | −0.62 | −0.73% | 0.01 cr | 84.62 | 59.3% | ₹0 cr |
| 01 Sep '26 | 84.89 | 85.96 | 83.55 | 84.90 | +0.89 | +1.06% | 0.01 cr | 84.92 | 66.0% | ₹0 cr |
| 31 Aug '26 | 85.98 | 86.19 | 83.75 | 84.01 | −1.73 | −2.02% | 0.01 cr | 84.28 | 60.4% | ₹1 cr |
| 28 Aug '26 | 87.30 | 87.49 | 84.92 | 85.74 | −1.38 | −1.58% | 0.01 cr | 85.92 | 62.5% | ₹1 cr |
| 27 Aug '26 | 86.65 | 87.84 | 86.29 | 87.12 | +0.91 | +1.06% | 0.01 cr | 86.74 | 78.0% | ₹1 cr |
| 26 Aug '26 | 87.25 | 88.80 | 85.50 | 86.21 | −0.98 | −1.12% | 0.01 cr | 87.08 | 55.1% | ₹1 cr |
| 25 Aug '26 | 87.49 | 88.09 | 86.35 | 87.19 | +0.89 | +1.03% | 0.00 cr | 87.20 | 54.7% | ₹0 cr |
| 24 Aug '26 | 85.55 | 88.49 | 85.55 | 86.30 | −0.40 | −0.46% | 0.01 cr | 87.29 | 52.7% | ₹0 cr |
| 21 Aug '26 | 86.00 | 87.40 | 85.40 | 86.70 | +0.12 | +0.14% | 0.00 cr | 86.29 | 55.4% | ₹0 cr |
| 20 Aug '26 | 86.50 | 87.50 | 86.00 | 86.58 | +0.49 | +0.57% | 0.01 cr | 86.79 | 64.3% | ₹0 cr |
| 19 Aug '26 | 86.00 | 87.79 | 85.41 | 86.09 | −0.18 | −0.21% | 0.01 cr | 86.26 | 48.4% | ₹1 cr |
| 18 Aug '26 | 87.90 | 88.09 | 85.80 | 86.27 | −1.72 | −1.95% | 0.00 cr | 86.65 | 61.9% | ₹0 cr |
| 17 Aug '26 | 86.00 | 88.30 | 83.00 | 87.99 | +1.44 | +1.66% | 0.01 cr | 86.28 | 58.2% | ₹1 cr |
| 14 Aug '26 | 88.49 | 89.20 | 86.18 | 86.55 | −1.68 | −1.90% | 0.00 cr | 87.21 | 59.0% | ₹0 cr |
| 13 Aug '26 | 86.99 | 90.20 | 85.50 | 88.23 | +2.64 | +3.08% | 0.01 cr | 87.60 | 50.4% | ₹1 cr |
| 12 Aug '26 | 86.20 | 86.80 | 85.00 | 85.59 | −0.52 | −0.60% | 0.00 cr | 85.78 | 66.0% | ₹0 cr |
| 11 Aug '26 | 87.99 | 87.99 | 85.85 | 86.11 | −1.81 | −2.06% | 0.01 cr | 86.86 | 70.3% | ₹1 cr |
| 10 Aug '26 | 88.52 | 90.09 | 87.71 | 87.92 | −0.54 | −0.61% | 0.01 cr | 88.39 | 65.7% | ₹0 cr |
| 07 Aug '26 | 89.89 | 91.00 | 86.98 | 88.46 | −1.42 | −1.58% | 0.01 cr | 88.49 | 60.7% | ₹1 cr |
| 06 Aug '26 | 90.70 | 91.19 | 89.10 | 89.88 | −0.78 | −0.86% | 0.00 cr | 90.07 | 64.5% | ₹0 cr |
| 05 Aug '26 | 91.78 | 92.39 | 90.12 | 90.66 | −0.73 | −0.80% | 0.00 cr | 91.07 | 57.4% | ₹0 cr |
| 04 Aug '26 | 90.80 | 91.80 | 90.32 | 91.39 | +0.91 | +1.01% | 0.00 cr | 91.08 | 61.8% | ₹0 cr |
| 03 Aug '26 | 90.89 | 92.11 | 89.81 | 90.48 | +0.45 | +0.50% | 0.00 cr | 91.06 | 56.1% | ₹0 cr |
| 31 Jul '26 | 89.18 | 90.85 | 89.00 | 90.03 | +1.17 | +1.32% | 0.00 cr | 89.98 | 63.0% | ₹0 cr |
| 30 Jul '26 | 89.50 | 89.70 | 88.60 | 88.86 | −0.85 | −0.95% | 0.00 cr | 89.01 | 73.0% | ₹0 cr |
| 29 Jul '26 | 89.60 | 90.48 | 89.20 | 89.71 | +0.28 | +0.31% | 0.00 cr | 89.67 | 62.1% | ₹0 cr |
| 28 Jul '26 | 91.49 | 91.55 | 89.21 | 89.43 | −1.63 | −1.79% | 0.00 cr | 90.16 | 63.8% | ₹0 cr |
| 27 Jul '26 | 90.37 | 91.70 | 90.20 | 91.06 | +1.08 | +1.20% | 0.00 cr | 90.98 | 57.0% | ₹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.
