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 | 78.88 | 80.40 | 78.35 | 79.69 | +1.17 | +1.49% | 0.02 cr | 79.62 | 48.0% | ₹2 cr |
| 03 Sep '26 | 78.68 | 79.98 | 77.57 | 78.52 | +0.04 | +0.05% | 0.02 cr | 78.89 | 53.3% | ₹1 cr |
| 02 Sep '26 | 79.80 | 79.98 | 77.63 | 78.48 | −1.55 | −1.94% | 0.01 cr | 78.61 | 61.9% | ₹1 cr |
| 01 Sep '26 | 77.50 | 80.65 | 77.10 | 80.03 | +2.28 | +2.93% | 0.03 cr | 79.70 | 61.4% | ₹2 cr |
| 31 Aug '26 | 79.37 | 79.67 | 77.50 | 77.75 | −1.64 | −2.07% | 0.01 cr | 78.28 | 51.8% | ₹0 cr |
| 28 Aug '26 | 78.60 | 80.49 | 76.93 | 79.39 | +0.77 | +0.98% | 0.02 cr | 78.43 | 41.8% | ₹2 cr |
| 27 Aug '26 | 79.86 | 80.66 | 78.35 | 78.62 | −1.29 | −1.61% | 0.02 cr | 79.38 | 56.0% | ₹1 cr |
| 26 Aug '26 | 78.46 | 80.79 | 78.36 | 79.91 | +1.72 | +2.20% | 0.03 cr | 79.48 | 60.7% | ₹2 cr |
| 25 Aug '26 | 75.58 | 81.00 | 75.58 | 78.19 | +1.98 | +2.60% | 0.06 cr | 78.93 | 46.2% | ₹5 cr |
| 24 Aug '26 | 75.58 | 76.73 | 75.43 | 76.21 | +0.26 | +0.34% | 0.01 cr | 76.10 | 64.0% | ₹1 cr |
| 21 Aug '26 | 75.95 | 77.38 | 75.41 | 75.95 | +0.00 | +0.00% | 0.01 cr | 76.40 | 48.8% | ₹1 cr |
| 20 Aug '26 | 78.70 | 79.79 | 75.70 | 75.95 | −1.73 | −2.23% | 0.04 cr | 77.11 | 38.3% | ₹3 cr |
| 19 Aug '26 | 73.98 | 79.00 | 73.09 | 77.68 | +3.91 | +5.30% | 0.05 cr | 76.34 | 39.0% | ₹4 cr |
| 18 Aug '26 | 73.47 | 74.80 | 73.10 | 73.77 | +0.30 | +0.41% | 0.01 cr | 73.58 | 50.6% | ₹1 cr |
| 17 Aug '26 | 73.23 | 74.07 | 73.02 | 73.47 | −0.67 | −0.90% | 0.01 cr | 73.61 | 46.7% | ₹1 cr |
| 14 Aug '26 | 74.63 | 74.66 | 73.75 | 74.14 | −0.82 | −1.09% | 0.00 cr | 74.14 | 65.7% | ₹0 cr |
| 13 Aug '26 | 74.49 | 75.50 | 73.00 | 74.96 | +0.14 | +0.19% | 0.01 cr | 74.22 | 67.7% | ₹1 cr |
| 12 Aug '26 | 74.83 | 75.27 | 74.30 | 74.82 | +0.06 | +0.08% | 0.00 cr | 74.75 | 54.0% | ₹0 cr |
| 11 Aug '26 | 75.38 | 76.59 | 74.20 | 74.76 | −1.03 | −1.36% | 0.01 cr | 75.31 | 46.9% | ₹1 cr |
| 10 Aug '26 | 75.10 | 76.68 | 75.05 | 75.79 | +0.32 | +0.42% | 0.01 cr | 75.86 | 58.2% | ₹1 cr |
| 07 Aug '26 | 76.31 | 77.80 | 74.25 | 75.47 | −1.32 | −1.72% | 0.02 cr | 76.11 | 52.1% | ₹1 cr |
| 06 Aug '26 | 77.75 | 77.75 | 76.50 | 76.79 | −0.96 | −1.23% | 0.01 cr | 77.27 | 61.6% | ₹0 cr |
| 05 Aug '26 | 78.40 | 78.40 | 77.10 | 77.75 | −0.20 | −0.26% | 0.01 cr | 77.69 | 52.1% | ₹1 cr |
| 04 Aug '26 | 77.58 | 79.39 | 76.97 | 77.95 | +0.47 | +0.61% | 0.02 cr | 78.14 | 31.6% | ₹1 cr |
| 03 Aug '26 | 78.00 | 79.70 | 77.02 | 77.48 | −0.86 | −1.10% | 0.02 cr | 78.61 | 53.4% | ₹2 cr |
| 31 Jul '26 | 78.40 | 78.74 | 77.40 | 78.34 | +1.00 | +1.29% | 0.01 cr | 78.02 | 53.6% | ₹1 cr |
| 30 Jul '26 | 77.00 | 78.50 | 76.07 | 77.34 | +0.74 | +0.97% | 0.01 cr | 76.95 | 55.3% | ₹1 cr |
| 29 Jul '26 | 77.67 | 77.72 | 75.52 | 76.60 | −0.64 | −0.83% | 0.02 cr | 76.29 | 50.4% | ₹1 cr |
| 28 Jul '26 | 78.48 | 78.74 | 76.26 | 77.24 | −0.82 | −1.05% | 0.03 cr | 77.76 | 50.6% | ₹2 cr |
| 27 Jul '26 | 83.00 | 84.80 | 77.25 | 78.06 | −3.56 | −4.36% | 0.13 cr | 81.23 | 39.6% | ₹10 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.
