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 | 78.80 | 83.00 | 78.80 | 83.00 | +4.20 | +5.33% | 0.00 cr | 81.58 | 92.0% | ₹0 cr |
| 03 Sep '26 | 78.30 | 79.00 | 77.85 | 78.80 | +3.55 | +4.72% | 0.01 cr | 78.76 | 98.3% | ₹0 cr |
| 02 Sep '26 | 74.15 | 76.50 | 71.55 | 75.25 | +1.10 | +1.48% | 0.00 cr | 74.16 | 85.0% | ₹0 cr |
| 01 Sep '26 | 71.05 | 74.55 | 71.00 | 74.15 | +3.10 | +4.36% | 0.00 cr | 72.34 | 92.3% | ₹0 cr |
| 31 Aug '26 | 71.05 | 71.05 | 71.00 | 71.05 | −0.25 | −0.35% | 0.00 cr | 71.04 | 83.3% | ₹0 cr |
| 28 Aug '26 | 71.15 | 72.90 | 71.10 | 71.30 | +0.15 | +0.21% | 0.00 cr | 71.78 | 71.4% | ₹0 cr |
| 27 Aug '26 | 71.55 | 72.25 | 71.15 | 71.15 | −2.60 | −3.53% | 0.00 cr | 71.78 | 66.7% | ₹0 cr |
| 26 Aug '26 | 72.65 | 74.00 | 71.10 | 73.75 | +1.10 | +1.51% | 0.00 cr | 72.42 | 90.5% | ₹0 cr |
| 25 Aug '26 | 72.85 | 72.85 | 72.65 | 72.65 | +1.65 | +2.32% | 0.00 cr | 72.75 | 100.0% | ₹0 cr |
| 24 Aug '26 | 73.70 | 73.70 | 71.00 | 71.00 | −2.70 | −3.66% | 0.00 cr | 71.92 | 86.7% | ₹0 cr |
| 21 Aug '26 | 75.45 | 75.45 | 72.90 | 73.70 | −0.30 | −0.41% | 0.00 cr | 73.54 | 55.6% | ₹0 cr |
| 20 Aug '26 | 77.40 | 77.40 | 73.05 | 74.00 | −1.95 | −2.57% | 0.00 cr | 74.59 | 84.6% | ₹0 cr |
| 19 Aug '26 | 75.00 | 75.95 | 72.05 | 75.95 | +0.95 | +1.27% | 0.00 cr | 74.26 | 89.3% | ₹0 cr |
| 18 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 74.50 | 77.00 | 74.05 | 75.00 | −1.05 | −1.38% | 0.00 cr | 74.81 | 81.8% | ₹0 cr |
| 14 Aug '26 | 76.05 | 76.05 | 76.05 | 76.05 | −1.45 | −1.87% | 0.00 cr | 76.05 | 100.0% | ₹0 cr |
| 13 Aug '26 | 78.00 | 80.00 | 76.00 | 77.50 | −2.50 | −3.13% | 0.00 cr | 77.40 | 93.1% | ₹0 cr |
| 12 Aug '26 | 79.00 | 80.00 | 79.00 | 80.00 | +1.00 | +1.27% | 0.00 cr | 79.38 | 75.0% | ₹0 cr |
| 11 Aug '26 | 80.00 | 80.00 | 78.50 | 79.00 | −1.00 | −1.25% | 0.00 cr | 79.18 | 66.7% | ₹0 cr |
| 10 Aug '26 | 79.15 | 81.45 | 79.00 | 80.00 | +2.10 | +2.70% | 0.00 cr | 79.83 | 88.9% | ₹0 cr |
| 07 Aug '26 | 76.35 | 77.90 | 76.35 | 77.90 | +0.35 | +0.45% | 0.00 cr | 77.13 | 100.0% | ₹0 cr |
| 06 Aug '26 | 78.30 | 79.40 | 76.05 | 77.55 | −0.05 | −0.06% | 0.00 cr | 77.73 | 66.7% | ₹0 cr |
| 05 Aug '26 | 79.00 | 79.00 | 75.20 | 77.60 | +0.00 | +0.00% | 0.00 cr | 77.62 | 81.8% | ₹0 cr |
| 04 Aug '26 | 78.80 | 80.95 | 77.20 | 77.60 | −1.20 | −1.52% | 0.00 cr | 79.01 | 66.7% | ₹0 cr |
| 03 Aug '26 | 78.55 | 78.80 | 76.80 | 78.80 | +1.80 | +2.34% | 0.00 cr | 78.16 | 100.0% | ₹0 cr |
| 31 Jul '26 | 76.65 | 77.10 | 76.65 | 77.00 | +0.55 | +0.72% | 0.00 cr | 76.96 | 100.0% | ₹0 cr |
| 30 Jul '26 | 77.00 | 77.00 | 76.10 | 76.45 | −3.55 | −4.44% | 0.00 cr | 76.57 | 72.7% | ₹0 cr |
| 28 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.90 | +1.14% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 79.20 | 80.00 | 79.10 | 79.10 | −0.10 | −0.13% | 0.00 cr | 79.32 | 60.0% | ₹0 cr |
| 24 Jul '26 | 80.00 | 82.00 | 79.20 | 79.20 | −1.30 | −1.61% | 0.00 cr | 80.64 | 57.1% | ₹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.
