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 | 80.75 | 82.35 | 79.70 | 81.10 | +1.42 | +1.78% | 0.01 cr | 81.36 | 64.0% | ₹1 cr |
| 03 Sep '26 | 79.30 | 81.70 | 78.10 | 79.68 | +0.74 | +0.94% | 0.01 cr | 80.28 | 59.9% | ₹1 cr |
| 02 Sep '26 | 81.43 | 81.93 | 78.40 | 78.94 | −2.49 | −3.06% | 0.01 cr | 79.52 | 55.5% | ₹1 cr |
| 01 Sep '26 | 83.68 | 83.68 | 80.92 | 81.43 | −0.61 | −0.74% | 0.01 cr | 81.81 | 47.6% | ₹1 cr |
| 31 Aug '26 | 83.57 | 83.90 | 80.21 | 82.04 | −1.53 | −1.83% | 0.01 cr | 82.18 | 56.8% | ₹0 cr |
| 28 Aug '26 | 83.57 | 85.99 | 82.25 | 83.57 | −0.01 | −0.01% | 0.01 cr | 84.25 | 57.9% | ₹1 cr |
| 27 Aug '26 | 79.97 | 84.39 | 78.45 | 83.58 | +4.56 | +5.77% | 0.03 cr | 82.26 | 59.6% | ₹3 cr |
| 26 Aug '26 | 78.45 | 79.52 | 77.00 | 79.02 | +1.75 | +2.26% | 0.00 cr | 78.37 | 62.9% | ₹0 cr |
| 25 Aug '26 | 79.29 | 79.29 | 77.01 | 77.27 | −1.56 | −1.98% | 0.00 cr | 77.78 | 70.3% | ₹0 cr |
| 24 Aug '26 | 77.00 | 79.37 | 76.17 | 78.83 | +2.80 | +3.68% | 0.01 cr | 77.71 | 61.3% | ₹1 cr |
| 21 Aug '26 | 76.40 | 76.98 | 75.80 | 76.03 | +0.12 | +0.16% | 0.00 cr | 76.15 | 70.8% | ₹0 cr |
| 20 Aug '26 | 76.86 | 76.86 | 75.50 | 75.91 | +0.05 | +0.07% | 0.00 cr | 76.07 | 72.8% | ₹0 cr |
| 19 Aug '26 | 76.86 | 76.86 | 75.40 | 75.86 | +0.06 | +0.08% | 0.00 cr | 75.80 | 80.8% | ₹0 cr |
| 18 Aug '26 | 75.72 | 76.83 | 75.50 | 75.80 | +0.08 | +0.11% | 0.00 cr | 75.95 | 75.8% | ₹0 cr |
| 17 Aug '26 | 77.50 | 77.50 | 75.50 | 75.72 | −0.49 | −0.64% | 0.00 cr | 76.05 | 87.9% | ₹0 cr |
| 14 Aug '26 | 78.00 | 78.00 | 76.00 | 76.21 | −0.78 | −1.01% | 0.00 cr | 76.39 | 79.1% | ₹0 cr |
| 13 Aug '26 | 78.90 | 78.90 | 76.75 | 76.99 | −0.19 | −0.25% | 0.00 cr | 77.10 | 79.8% | ₹0 cr |
| 12 Aug '26 | 77.83 | 78.50 | 77.00 | 77.18 | −0.58 | −0.75% | 0.01 cr | 77.54 | 81.9% | ₹1 cr |
| 11 Aug '26 | 78.50 | 79.30 | 77.56 | 77.76 | +0.12 | +0.15% | 0.01 cr | 78.23 | 84.0% | ₹1 cr |
| 10 Aug '26 | 79.99 | 80.00 | 77.50 | 77.64 | −1.68 | −2.12% | 0.01 cr | 78.14 | 83.2% | ₹1 cr |
| 07 Aug '26 | 79.31 | 81.74 | 78.37 | 79.32 | +0.01 | +0.01% | 0.01 cr | 79.70 | 50.2% | ₹1 cr |
| 06 Aug '26 | 79.00 | 79.92 | 78.71 | 79.31 | +0.09 | +0.11% | 0.01 cr | 79.05 | 88.8% | ₹0 cr |
| 05 Aug '26 | 80.01 | 80.35 | 79.01 | 79.22 | −1.17 | −1.46% | 0.01 cr | 79.74 | 65.4% | ₹0 cr |
| 04 Aug '26 | 80.90 | 81.40 | 79.67 | 80.39 | −0.02 | −0.02% | 0.00 cr | 80.33 | 59.3% | ₹0 cr |
| 03 Aug '26 | 81.47 | 81.47 | 79.50 | 80.41 | +0.93 | +1.17% | 0.00 cr | 80.59 | 60.5% | ₹0 cr |
| 31 Jul '26 | 79.58 | 80.25 | 79.10 | 79.48 | −0.24 | −0.30% | 0.00 cr | 79.78 | 65.0% | ₹0 cr |
| 30 Jul '26 | 78.65 | 80.60 | 78.65 | 79.72 | +0.58 | +0.73% | 0.00 cr | 79.32 | 68.5% | ₹0 cr |
| 29 Jul '26 | 81.00 | 81.00 | 79.00 | 79.14 | −0.68 | −0.85% | 0.00 cr | 79.56 | 70.6% | ₹0 cr |
| 28 Jul '26 | 80.68 | 81.45 | 79.32 | 79.82 | −0.86 | −1.07% | 0.00 cr | 80.44 | 59.5% | ₹0 cr |
| 27 Jul '26 | 79.10 | 81.50 | 79.10 | 80.68 | +1.61 | +2.04% | 0.00 cr | 80.10 | 63.8% | ₹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.
