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 | 92.00 | 92.95 | 90.50 | 91.61 | −0.03 | −0.03% | 1.30 cr | 91.40 | 28.6% | ₹119 cr |
| 03 Sep '26 | 91.08 | 92.82 | 90.60 | 91.64 | +1.07 | +1.18% | 1.39 cr | 91.53 | 29.4% | ₹127 cr |
| 02 Sep '26 | 92.85 | 93.34 | 90.20 | 90.57 | −2.84 | −3.04% | 1.85 cr | 91.54 | 35.9% | ₹170 cr |
| 01 Sep '26 | 94.00 | 96.18 | 92.00 | 93.41 | −0.17 | −0.18% | 3.42 cr | 94.07 | 19.1% | ₹322 cr |
| 31 Aug '26 | 101.00 | 101.18 | 86.90 | 93.58 | −7.93 | −7.81% | 10.93 cr | 92.66 | 19.9% | ₹1,012 cr |
| 28 Aug '26 | 105.20 | 106.24 | 100.85 | 101.51 | −2.47 | −2.38% | 2.04 cr | 102.90 | 34.1% | ₹210 cr |
| 27 Aug '26 | 105.01 | 107.33 | 103.45 | 103.98 | −0.44 | −0.42% | 2.47 cr | 105.24 | 24.9% | ₹260 cr |
| 26 Aug '26 | 105.86 | 107.50 | 104.00 | 104.42 | −0.40 | −0.38% | 1.31 cr | 105.39 | 28.3% | ₹139 cr |
| 25 Aug '26 | 105.00 | 107.40 | 104.31 | 104.82 | +0.25 | +0.24% | 1.81 cr | 105.49 | 25.3% | ₹190 cr |
| 24 Aug '26 | 107.98 | 110.63 | 103.62 | 104.57 | −3.01 | −2.80% | 3.67 cr | 106.42 | 32.0% | ₹391 cr |
| 21 Aug '26 | 108.50 | 109.43 | 106.52 | 107.58 | −0.45 | −0.42% | 2.33 cr | 108.06 | 34.5% | ₹252 cr |
| 20 Aug '26 | 103.20 | 109.49 | 102.75 | 108.03 | +5.81 | +5.68% | 4.56 cr | 107.35 | 35.8% | ₹490 cr |
| 19 Aug '26 | 105.31 | 105.88 | 101.25 | 102.22 | −3.10 | −2.94% | 1.52 cr | 103.67 | 41.1% | ₹158 cr |
| 18 Aug '26 | 104.87 | 106.95 | 103.50 | 105.32 | +0.45 | +0.43% | 2.46 cr | 105.27 | 28.9% | ₹259 cr |
| 17 Aug '26 | 102.44 | 107.20 | 101.01 | 104.87 | +2.59 | +2.53% | 5.60 cr | 104.52 | 24.1% | ₹586 cr |
| 14 Aug '26 | 97.00 | 104.74 | 95.46 | 102.28 | +5.53 | +5.72% | 11.12 cr | 102.30 | 23.3% | ₹1,138 cr |
| 13 Aug '26 | 97.55 | 99.25 | 95.33 | 96.75 | −0.77 | −0.79% | 2.72 cr | 97.16 | 25.6% | ₹264 cr |
| 12 Aug '26 | 92.50 | 98.85 | 90.26 | 97.52 | +5.96 | +6.51% | 4.55 cr | 95.17 | 30.7% | ₹433 cr |
| 11 Aug '26 | 90.00 | 93.94 | 90.00 | 91.56 | −2.86 | −3.03% | 2.55 cr | 92.10 | 21.0% | ₹235 cr |
| 10 Aug '26 | 95.79 | 95.79 | 93.36 | 94.42 | +0.23 | +0.24% | 1.54 cr | 94.27 | 26.7% | ₹145 cr |
| 07 Aug '26 | 93.00 | 95.60 | 92.57 | 94.19 | +1.62 | +1.75% | 2.12 cr | 94.11 | 25.8% | ₹199 cr |
| 06 Aug '26 | 95.00 | 96.00 | 92.00 | 92.57 | −1.98 | −2.09% | 3.01 cr | 93.33 | 34.5% | ₹281 cr |
| 05 Aug '26 | 100.38 | 101.50 | 94.09 | 94.55 | −5.00 | −5.02% | 3.37 cr | 97.13 | 35.9% | ₹327 cr |
| 04 Aug '26 | 99.00 | 100.80 | 98.05 | 99.55 | +1.41 | +1.44% | 2.70 cr | 99.61 | 27.3% | ₹269 cr |
| 03 Aug '26 | 103.00 | 106.70 | 95.55 | 98.14 | −16.41 | −14.33% | 10.76 cr | 101.45 | 31.9% | ₹1,092 cr |
| 31 Jul '26 | 113.10 | 117.32 | 112.40 | 114.55 | +2.34 | +2.09% | 6.17 cr | 115.27 | 39.6% | ₹712 cr |
| 30 Jul '26 | 108.00 | 113.70 | 106.52 | 112.21 | +4.08 | +3.77% | 2.72 cr | 110.50 | 44.2% | ₹300 cr |
| 29 Jul '26 | 108.01 | 108.58 | 106.26 | 108.13 | +0.56 | +0.52% | 1.03 cr | 107.66 | 37.9% | ₹111 cr |
| 28 Jul '26 | 109.15 | 110.20 | 106.25 | 107.57 | −1.29 | −1.19% | 1.30 cr | 108.65 | 32.5% | ₹142 cr |
| 27 Jul '26 | 106.00 | 109.50 | 105.80 | 108.86 | +3.40 | +3.22% | 1.53 cr | 108.12 | 35.5% | ₹165 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.
