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 | 83.00 | 83.55 | 82.93 | 83.08 | +0.13 | +0.16% | 0.18 cr | 83.17 | 53.1% | ₹15 cr |
| 03 Sep '26 | 82.96 | 83.47 | 82.50 | 82.95 | +0.17 | +0.21% | 0.25 cr | 82.92 | 54.5% | ₹21 cr |
| 02 Sep '26 | 82.82 | 83.06 | 81.71 | 82.78 | −0.07 | −0.08% | 0.23 cr | 82.48 | 52.5% | ₹19 cr |
| 01 Sep '26 | 84.00 | 84.10 | 82.60 | 82.85 | −1.17 | −1.39% | 0.31 cr | 83.25 | 60.7% | ₹26 cr |
| 31 Aug '26 | 85.00 | 85.00 | 83.92 | 84.02 | −0.98 | −1.15% | 0.21 cr | 84.15 | 52.8% | ₹18 cr |
| 28 Aug '26 | 85.71 | 85.79 | 84.76 | 85.00 | −0.29 | −0.34% | 0.17 cr | 85.04 | 64.4% | ₹14 cr |
| 27 Aug '26 | 84.05 | 85.40 | 83.90 | 85.29 | +1.22 | +1.45% | 0.44 cr | 84.88 | 63.4% | ₹37 cr |
| 26 Aug '26 | 84.07 | 84.50 | 84.02 | 84.07 | +0.05 | +0.06% | 0.15 cr | 84.26 | 62.0% | ₹13 cr |
| 25 Aug '26 | 84.00 | 84.33 | 83.78 | 84.02 | −0.03 | −0.04% | 0.18 cr | 83.96 | 56.1% | ₹15 cr |
| 24 Aug '26 | 84.85 | 85.11 | 83.96 | 84.05 | −0.80 | −0.94% | 0.30 cr | 84.32 | 64.6% | ₹25 cr |
| 21 Aug '26 | 85.99 | 85.99 | 84.80 | 84.85 | −0.74 | −0.86% | 0.18 cr | 85.17 | 56.0% | ₹16 cr |
| 20 Aug '26 | 86.00 | 86.82 | 85.32 | 85.59 | +0.58 | +0.68% | 0.50 cr | 86.17 | 46.4% | ₹43 cr |
| 19 Aug '26 | 84.00 | 85.16 | 83.85 | 85.01 | +0.65 | +0.77% | 0.29 cr | 84.87 | 65.4% | ₹25 cr |
| 18 Aug '26 | 84.58 | 84.90 | 84.07 | 84.36 | +0.36 | +0.43% | 0.19 cr | 84.45 | 52.9% | ₹16 cr |
| 17 Aug '26 | 84.32 | 84.60 | 83.67 | 84.00 | −0.33 | −0.39% | 0.23 cr | 83.96 | 54.4% | ₹19 cr |
| 14 Aug '26 | 84.50 | 84.57 | 84.05 | 84.33 | −0.04 | −0.05% | 0.13 cr | 84.30 | 60.8% | ₹11 cr |
| 13 Aug '26 | 85.00 | 85.01 | 84.26 | 84.37 | −0.39 | −0.46% | 0.18 cr | 84.65 | 59.5% | ₹16 cr |
| 12 Aug '26 | 85.60 | 85.62 | 84.62 | 84.76 | −0.42 | −0.49% | 0.18 cr | 84.87 | 60.1% | ₹15 cr |
| 11 Aug '26 | 85.21 | 86.00 | 84.90 | 85.18 | +0.12 | +0.14% | 0.22 cr | 85.29 | 46.6% | ₹19 cr |
| 10 Aug '26 | 85.59 | 85.75 | 84.96 | 85.06 | −0.73 | −0.85% | 0.32 cr | 85.14 | 56.9% | ₹27 cr |
| 07 Aug '26 | 86.55 | 86.55 | 85.61 | 85.79 | −0.62 | −0.72% | 0.22 cr | 85.91 | 57.9% | ₹19 cr |
| 06 Aug '26 | 86.98 | 87.10 | 86.11 | 86.41 | −0.57 | −0.66% | 0.22 cr | 86.58 | 60.5% | ₹19 cr |
| 05 Aug '26 | 87.50 | 87.52 | 86.60 | 86.98 | −0.13 | −0.15% | 0.21 cr | 87.01 | 54.6% | ₹18 cr |
| 04 Aug '26 | 86.83 | 88.40 | 86.52 | 87.11 | +0.26 | +0.30% | 0.50 cr | 87.39 | 40.8% | ₹43 cr |
| 03 Aug '26 | 86.85 | 87.29 | 86.31 | 86.85 | +0.83 | +0.96% | 0.32 cr | 86.85 | 49.8% | ₹28 cr |
| 31 Jul '26 | 86.96 | 87.75 | 85.80 | 86.02 | −0.50 | −0.58% | 0.63 cr | 86.72 | 44.9% | ₹54 cr |
| 30 Jul '26 | 87.53 | 87.53 | 85.35 | 86.52 | −1.11 | −1.27% | 0.75 cr | 86.33 | 45.5% | ₹65 cr |
| 29 Jul '26 | 86.00 | 87.95 | 85.42 | 87.63 | +1.97 | +2.30% | 0.51 cr | 86.84 | 49.0% | ₹44 cr |
| 28 Jul '26 | 85.50 | 86.00 | 85.08 | 85.66 | +0.16 | +0.19% | 0.21 cr | 85.68 | 49.5% | ₹18 cr |
| 27 Jul '26 | 84.98 | 85.88 | 84.98 | 85.50 | +1.31 | +1.56% | 0.21 cr | 85.45 | 59.4% | ₹18 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.
