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 | 79.00 | 79.00 | 77.25 | 79.00 | +3.73 | +4.96% | 0.00 cr | 78.37 | 99.2% | ₹0 cr |
| 03 Sep '26 | 81.00 | 81.00 | 74.11 | 75.27 | −1.93 | −2.50% | 0.00 cr | 75.99 | 82.3% | ₹0 cr |
| 02 Sep '26 | 79.75 | 79.75 | 77.20 | 77.20 | −1.55 | −1.97% | 0.00 cr | 78.31 | 99.5% | ₹0 cr |
| 01 Sep '26 | 77.10 | 80.00 | 77.10 | 78.75 | +0.18 | +0.23% | 0.00 cr | 78.57 | 81.6% | ₹0 cr |
| 31 Aug '26 | 77.00 | 79.80 | 75.24 | 78.57 | −0.63 | −0.80% | 0.00 cr | 77.68 | 64.4% | ₹0 cr |
| 28 Aug '26 | 79.50 | 80.99 | 78.00 | 79.20 | −0.42 | −0.53% | 0.00 cr | 79.03 | 56.9% | ₹0 cr |
| 27 Aug '26 | 78.44 | 80.39 | 77.30 | 79.62 | +1.18 | +1.50% | 0.00 cr | 78.19 | 86.5% | ₹0 cr |
| 26 Aug '26 | 83.85 | 83.85 | 77.65 | 78.44 | −1.46 | −1.83% | 0.00 cr | 78.57 | 75.6% | ₹0 cr |
| 25 Aug '26 | 81.90 | 81.90 | 79.10 | 79.90 | −2.00 | −2.44% | 0.00 cr | 79.94 | 65.8% | ₹0 cr |
| 24 Aug '26 | 77.61 | 81.90 | 77.21 | 81.90 | +3.90 | +5.00% | 0.00 cr | 79.82 | 60.6% | ₹0 cr |
| 21 Aug '26 | 80.09 | 80.80 | 78.00 | 78.00 | −1.30 | −1.64% | 0.00 cr | 78.50 | 66.8% | ₹0 cr |
| 20 Aug '26 | 78.40 | 79.89 | 77.25 | 79.30 | +0.90 | +1.15% | 0.00 cr | 79.35 | 99.6% | ₹0 cr |
| 19 Aug '26 | 82.55 | 84.60 | 77.16 | 78.40 | −2.19 | −2.72% | 0.00 cr | 80.61 | 76.1% | ₹0 cr |
| 18 Aug '26 | 75.25 | 82.59 | 74.73 | 80.59 | +1.93 | +2.45% | 0.00 cr | 79.82 | 71.1% | ₹0 cr |
| 17 Aug '26 | 80.10 | 81.40 | 78.01 | 78.66 | −2.78 | −3.41% | 0.00 cr | 79.95 | 83.9% | ₹0 cr |
| 14 Aug '26 | 82.00 | 83.00 | 79.50 | 81.44 | −0.53 | −0.65% | 0.00 cr | 81.36 | 91.1% | ₹0 cr |
| 13 Aug '26 | 86.99 | 86.99 | 81.40 | 81.97 | −2.67 | −3.15% | 0.00 cr | 85.02 | 64.4% | ₹0 cr |
| 12 Aug '26 | 80.61 | 84.64 | 80.00 | 84.64 | +4.03 | +5.00% | 0.00 cr | 83.51 | 65.1% | ₹0 cr |
| 11 Aug '26 | 82.65 | 84.00 | 80.61 | 80.61 | −4.24 | −5.00% | 0.00 cr | 81.22 | 75.5% | ₹0 cr |
| 10 Aug '26 | 86.10 | 86.50 | 82.50 | 84.85 | −1.46 | −1.69% | 0.00 cr | 84.33 | 86.0% | ₹0 cr |
| 07 Aug '26 | 86.01 | 86.79 | 83.00 | 86.31 | −0.91 | −1.04% | 0.00 cr | 84.63 | — | ₹0 cr |
| 06 Aug '26 | 87.00 | 87.99 | 86.00 | 87.22 | −0.78 | −0.89% | 0.00 cr | 86.39 | — | ₹0 cr |
| 05 Aug '26 | 90.32 | 90.32 | 86.01 | 88.00 | −2.32 | −2.57% | 0.00 cr | 89.16 | — | ₹0 cr |
| 04 Aug '26 | 85.00 | 92.30 | 84.50 | 90.32 | +2.40 | +2.73% | 0.00 cr | 90.15 | — | ₹0 cr |
| 03 Aug '26 | 88.00 | 88.00 | 87.00 | 87.92 | +1.91 | +2.22% | 0.00 cr | 87.73 | — | ₹0 cr |
| 31 Jul '26 | 87.00 | 87.00 | 86.01 | 86.01 | +0.00 | +0.00% | 0.00 cr | 86.09 | — | ₹0 cr |
| 30 Jul '26 | 88.70 | 89.30 | 86.01 | 86.01 | −4.49 | −4.96% | 0.00 cr | 88.03 | — | ₹0 cr |
| 29 Jul '26 | 94.00 | 94.00 | 90.00 | 90.50 | −2.50 | −2.69% | 0.00 cr | 92.61 | — | ₹0 cr |
| 28 Jul '26 | 93.65 | 94.00 | 90.51 | 93.00 | −1.12 | −1.19% | 0.00 cr | 93.45 | — | ₹0 cr |
| 27 Jul '26 | 88.10 | 95.30 | 88.01 | 94.12 | +3.35 | +3.69% | 0.00 cr | 91.60 | — | ₹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.
