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 | 78.25 | 87.70 | 77.71 | 80.57 | +1.58 | +2.00% | 0.01 cr | 81.51 | 14.6% | ₹1 cr |
| 03 Sep '26 | 81.60 | 82.50 | 78.60 | 78.99 | −1.71 | −2.12% | 0.00 cr | 80.70 | 46.1% | ₹0 cr |
| 02 Sep '26 | 79.87 | 84.70 | 77.80 | 80.70 | +2.73 | +3.50% | 0.01 cr | 79.97 | 26.8% | ₹1 cr |
| 01 Sep '26 | 80.07 | 81.58 | 77.51 | 77.97 | −2.04 | −2.55% | 0.00 cr | 80.18 | 54.7% | ₹0 cr |
| 31 Aug '26 | 84.90 | 84.90 | 79.50 | 80.01 | −0.67 | −0.83% | 0.00 cr | 81.17 | 81.5% | ₹0 cr |
| 28 Aug '26 | 83.99 | 83.99 | 80.25 | 80.68 | −1.20 | −1.47% | 0.00 cr | 81.84 | 38.4% | ₹0 cr |
| 27 Aug '26 | 82.15 | 84.49 | 80.31 | 81.88 | −0.26 | −0.32% | 0.00 cr | 82.50 | 33.3% | ₹0 cr |
| 26 Aug '26 | 85.00 | 85.00 | 81.52 | 82.14 | −2.50 | −2.95% | 0.00 cr | 83.71 | 29.6% | ₹0 cr |
| 25 Aug '26 | 82.92 | 87.00 | 81.20 | 84.64 | +3.48 | +4.29% | 0.00 cr | 83.27 | 70.7% | ₹0 cr |
| 24 Aug '26 | 85.60 | 85.60 | 81.11 | 81.16 | −1.81 | −2.18% | 0.00 cr | 82.64 | 26.5% | ₹0 cr |
| 21 Aug '26 | 83.26 | 86.55 | 81.56 | 82.97 | +0.54 | +0.66% | 0.01 cr | 83.61 | 25.4% | ₹1 cr |
| 20 Aug '26 | 83.19 | 87.00 | 82.02 | 82.43 | −1.93 | −2.29% | 0.01 cr | 84.11 | 31.1% | ₹0 cr |
| 19 Aug '26 | 83.43 | 87.20 | 80.68 | 84.36 | +2.79 | +3.42% | 0.01 cr | 83.79 | 44.7% | ₹1 cr |
| 18 Aug '26 | 86.26 | 86.26 | 80.01 | 81.57 | −2.92 | −3.46% | 0.00 cr | 83.24 | 18.2% | ₹0 cr |
| 17 Aug '26 | 86.28 | 86.30 | 82.36 | 84.49 | −1.51 | −1.76% | 0.00 cr | 85.41 | 24.2% | ₹0 cr |
| 14 Aug '26 | 83.14 | 88.00 | 82.91 | 86.00 | +1.79 | +2.13% | 0.00 cr | 83.61 | 30.5% | ₹0 cr |
| 13 Aug '26 | 85.90 | 85.90 | 83.40 | 84.21 | +0.14 | +0.17% | 0.01 cr | 84.13 | 11.6% | ₹0 cr |
| 12 Aug '26 | 88.00 | 88.00 | 83.20 | 84.07 | +0.01 | +0.01% | 0.00 cr | 83.85 | 15.2% | ₹0 cr |
| 11 Aug '26 | 85.50 | 85.50 | 83.41 | 84.06 | +0.80 | +0.96% | 0.00 cr | 84.13 | 17.1% | ₹0 cr |
| 10 Aug '26 | 86.44 | 86.44 | 82.51 | 83.26 | −1.69 | −1.99% | 0.00 cr | 84.74 | 16.5% | ₹0 cr |
| 07 Aug '26 | 85.00 | 86.86 | 84.52 | 84.95 | −0.49 | −0.57% | 0.00 cr | 85.63 | 21.4% | ₹0 cr |
| 06 Aug '26 | 87.15 | 87.15 | 84.61 | 85.44 | +0.09 | +0.11% | 0.01 cr | 85.64 | 72.6% | ₹1 cr |
| 05 Aug '26 | 86.42 | 87.30 | 84.85 | 85.35 | +0.20 | +0.23% | 0.00 cr | 85.73 | 16.4% | ₹0 cr |
| 04 Aug '26 | 90.54 | 91.01 | 84.10 | 85.15 | −2.58 | −2.94% | 0.01 cr | 87.77 | 19.4% | ₹0 cr |
| 03 Aug '26 | 86.00 | 89.80 | 86.00 | 87.73 | +1.73 | +2.01% | 0.01 cr | 87.71 | 15.2% | ₹1 cr |
| 31 Jul '26 | 87.43 | 87.69 | 85.11 | 86.00 | +0.68 | +0.80% | 0.00 cr | 86.39 | 15.5% | ₹0 cr |
| 30 Jul '26 | 86.01 | 86.40 | 84.21 | 85.32 | −0.32 | −0.37% | 0.01 cr | 85.21 | 15.1% | ₹0 cr |
| 29 Jul '26 | 85.43 | 89.63 | 84.40 | 85.64 | +0.21 | +0.25% | 0.01 cr | 86.56 | 11.2% | ₹1 cr |
| 28 Jul '26 | 89.49 | 89.49 | 84.92 | 85.43 | −1.21 | −1.40% | 0.00 cr | 86.73 | 16.6% | ₹0 cr |
| 27 Jul '26 | 84.96 | 88.19 | 84.96 | 86.64 | +1.26 | +1.48% | 0.00 cr | 87.05 | 19.6% | ₹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.
