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 | 75.00 | 83.00 | 75.00 | 80.68 | +4.33 | +5.67% | 0.00 cr | 79.52 | 98.1% | ₹0 cr |
| 03 Sep '26 | 78.91 | 81.40 | 75.01 | 76.35 | −2.56 | −3.24% | 0.00 cr | 77.50 | 73.1% | ₹0 cr |
| 02 Sep '26 | 82.00 | 82.00 | 76.10 | 78.91 | +0.34 | +0.43% | 0.00 cr | 79.53 | 78.9% | ₹0 cr |
| 01 Sep '26 | 85.00 | 92.40 | 76.50 | 78.57 | +1.57 | +2.04% | 0.00 cr | 85.99 | 34.9% | ₹0 cr |
| 31 Aug '26 | 82.42 | 82.42 | 77.00 | 77.00 | −5.42 | −6.58% | 0.00 cr | 81.49 | 98.7% | ₹0 cr |
| 28 Aug '26 | 77.45 | 86.49 | 77.45 | 82.42 | −3.27 | −3.82% | 0.00 cr | 83.40 | 82.5% | ₹0 cr |
| 27 Aug '26 | 73.50 | 85.69 | 72.01 | 85.69 | +13.68 | +19.00% | 0.00 cr | 77.66 | 99.6% | ₹0 cr |
| 26 Aug '26 | 74.00 | 74.00 | 72.01 | 72.01 | −1.99 | −2.69% | 0.00 cr | 72.66 | 67.7% | ₹0 cr |
| 25 Aug '26 | 74.97 | 75.00 | 74.00 | 74.00 | −0.98 | −1.31% | 0.00 cr | 74.99 | 100.0% | ₹0 cr |
| 24 Aug '26 | 72.50 | 75.00 | 70.64 | 74.98 | +1.48 | +2.01% | 0.00 cr | 73.32 | 58.3% | ₹0 cr |
| 21 Aug '26 | 75.00 | 75.00 | 73.00 | 73.50 | +0.50 | +0.68% | 0.00 cr | 74.20 | 85.9% | ₹0 cr |
| 20 Aug '26 | 73.00 | 73.00 | 73.00 | 73.00 | +0.00 | +0.00% | 0.00 cr | 73.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 76.00 | 76.00 | 73.00 | 73.00 | +0.20 | +0.27% | 0.00 cr | 73.76 | 100.0% | ₹0 cr |
| 17 Aug '26 | 72.80 | 72.80 | 72.80 | 72.80 | +0.01 | +0.01% | 0.00 cr | 72.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 72.01 | 74.94 | 72.01 | 72.79 | +0.80 | +1.11% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 77.99 | 79.01 | 70.50 | 71.99 | −4.96 | −6.45% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 73.55 | 76.99 | 72.50 | 76.95 | +3.40 | +4.62% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 76.99 | 76.99 | 72.12 | 73.55 | +2.24 | +3.14% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 72.11 | 73.00 | 70.21 | 71.31 | −0.96 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 76.49 | 76.49 | 72.00 | 72.27 | −3.60 | −4.74% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 76.00 | 77.00 | 75.00 | 75.87 | +1.87 | +2.53% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 73.70 | 77.79 | 73.50 | 74.00 | +0.27 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 79.99 | 79.99 | 73.55 | 73.73 | +0.53 | +0.72% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 74.00 | 76.00 | 73.20 | 73.20 | −0.80 | −1.08% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 75.60 | 75.60 | 74.00 | 74.00 | −2.00 | −2.63% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 75.00 | 76.00 | 74.14 | 76.00 | +1.49 | +2.00% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 74.00 | 78.00 | 74.00 | 74.51 | +0.01 | +0.01% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 77.00 | 77.00 | 74.50 | 74.50 | −2.50 | −3.25% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 77.29 | 77.50 | 75.00 | 77.00 | −0.40 | −0.52% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 74.50 | 77.75 | 74.13 | 77.40 | +2.40 | +3.20% | 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.
