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 | 81.55 | 83.68 | 79.00 | 79.34 | +2.65 | +3.46% | 0.00 cr | 80.81 | 65.6% | ₹0 cr |
| 03 Sep '26 | 86.90 | 88.00 | 75.00 | 76.69 | −8.60 | −10.08% | 0.00 cr | 77.00 | 95.9% | ₹0 cr |
| 02 Sep '26 | 83.50 | 90.00 | 83.50 | 85.29 | +3.85 | +4.73% | 0.00 cr | 86.43 | 99.5% | ₹0 cr |
| 01 Sep '26 | 80.00 | 83.90 | 76.95 | 81.44 | −3.56 | −4.19% | 0.00 cr | 77.68 | 96.3% | ₹0 cr |
| 31 Aug '26 | 82.84 | 90.00 | 78.00 | 85.00 | +1.00 | +1.19% | 0.00 cr | 81.22 | 80.4% | ₹0 cr |
| 28 Aug '26 | 84.53 | 84.53 | 79.92 | 84.00 | −2.70 | −3.11% | 0.00 cr | 80.85 | 97.7% | ₹0 cr |
| 27 Aug '26 | 82.66 | 90.00 | 80.00 | 86.70 | +4.04 | +4.89% | 0.00 cr | 84.58 | 80.5% | ₹0 cr |
| 26 Aug '26 | 92.00 | 94.60 | 80.30 | 82.66 | −4.23 | −4.87% | 0.00 cr | 87.39 | 69.7% | ₹0 cr |
| 25 Aug '26 | 93.99 | 93.99 | 82.50 | 86.89 | +0.53 | +0.61% | 0.00 cr | 87.29 | 97.5% | ₹0 cr |
| 24 Aug '26 | 92.00 | 93.70 | 85.00 | 86.36 | +5.70 | +7.07% | 0.00 cr | 89.75 | 68.0% | ₹0 cr |
| 21 Aug '26 | 88.00 | 90.01 | 72.07 | 80.66 | +0.66 | +0.82% | 0.00 cr | 82.67 | 48.0% | ₹0 cr |
| 20 Aug '26 | 87.95 | 87.95 | 71.05 | 80.00 | −7.00 | −8.05% | 0.00 cr | 74.32 | 99.5% | ₹0 cr |
| 19 Aug '26 | 86.90 | 87.00 | 86.90 | 87.00 | −2.50 | −2.79% | 0.00 cr | 86.92 | 100.0% | ₹0 cr |
| 18 Aug '26 | 86.00 | 89.90 | 86.00 | 89.50 | +3.50 | +4.07% | 0.00 cr | 89.47 | 100.0% | ₹0 cr |
| 14 Aug '26 | 94.00 | 94.00 | 82.30 | 86.00 | −1.50 | −1.71% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 89.50 | 89.50 | 86.90 | 87.50 | +0.60 | +0.69% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 85.99 | 90.00 | 85.00 | 86.90 | +0.99 | +1.15% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 90.50 | 90.50 | 81.01 | 85.91 | −0.03 | −0.03% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 85.00 | 88.50 | 82.05 | 85.94 | +2.07 | +2.47% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 75.20 | 90.00 | 75.20 | 83.87 | +0.12 | +0.14% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 95.00 | 95.00 | 80.04 | 83.75 | +1.65 | +2.01% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 83.00 | 87.00 | 79.00 | 82.10 | −0.90 | −1.08% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 83.00 | 83.00 | 81.25 | 83.00 | +1.58 | +1.94% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 83.90 | 83.90 | 80.01 | 81.42 | −2.48 | −2.96% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 91.00 | 91.00 | 82.70 | 83.90 | +2.08 | +2.54% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 83.00 | 83.00 | 77.00 | 81.82 | +0.39 | +0.48% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 86.13 | 90.00 | 77.00 | 81.43 | −2.76 | −3.28% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 84.70 | 88.00 | 80.00 | 84.19 | +5.92 | +7.56% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 78.02 | 84.80 | 77.00 | 78.27 | +0.25 | +0.32% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 84.90 | 84.90 | 78.00 | 78.02 | −1.51 | −1.90% | 0.00 cr | — | — | ₹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.
