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 | 84.50 | 84.50 | 82.95 | 83.60 | −3.70 | −4.24% | 0.00 cr | 83.66 | 55.0% | ₹0 cr |
| 03 Sep '26 | 83.20 | 88.10 | 83.20 | 87.30 | +0.65 | +0.75% | 0.00 cr | 86.49 | 66.7% | ₹0 cr |
| 02 Sep '26 | 87.00 | 87.00 | 82.15 | 86.65 | +1.50 | +1.76% | 0.00 cr | 85.36 | 60.0% | ₹0 cr |
| 01 Sep '26 | 85.10 | 87.00 | 85.10 | 85.15 | +0.15 | +0.18% | 0.00 cr | 85.75 | 100.0% | ₹0 cr |
| 31 Aug '26 | 85.00 | 85.00 | 85.00 | 85.00 | +2.35 | +2.84% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 79.40 | 83.00 | 79.40 | 82.65 | +3.25 | +4.09% | 0.00 cr | 81.55 | 94.4% | ₹0 cr |
| 27 Aug '26 | 79.00 | 81.00 | 78.95 | 79.40 | +1.35 | +1.73% | 0.00 cr | 79.32 | 90.0% | ₹0 cr |
| 26 Aug '26 | 83.00 | 83.50 | 77.55 | 78.05 | −3.55 | −4.35% | 0.01 cr | 78.41 | 77.8% | ₹0 cr |
| 25 Aug '26 | 82.50 | 82.50 | 81.50 | 81.60 | −0.90 | −1.09% | 0.00 cr | 81.88 | 83.3% | ₹0 cr |
| 24 Aug '26 | 85.00 | 85.00 | 80.40 | 82.50 | −2.10 | −2.48% | 0.00 cr | 82.56 | 68.6% | ₹0 cr |
| 21 Aug '26 | 85.05 | 88.00 | 83.20 | 84.60 | −1.90 | −2.20% | 0.00 cr | 85.14 | 68.4% | ₹0 cr |
| 20 Aug '26 | 85.15 | 86.50 | 85.15 | 86.50 | +0.60 | +0.70% | 0.00 cr | 85.83 | 50.0% | ₹0 cr |
| 19 Aug '26 | 86.70 | 86.70 | 84.70 | 85.90 | −1.05 | −1.21% | 0.00 cr | 85.51 | 75.0% | ₹0 cr |
| 18 Aug '26 | 88.95 | 88.95 | 85.00 | 86.95 | −1.05 | −1.19% | 0.00 cr | 85.64 | 62.5% | ₹0 cr |
| 17 Aug '26 | 92.10 | 92.10 | 86.35 | 88.00 | +0.00 | +0.00% | 0.00 cr | 87.58 | 80.0% | ₹0 cr |
| 14 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | −2.00 | −2.22% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 91.00 | 91.00 | 90.00 | 90.00 | −2.00 | −2.17% | 0.00 cr | 90.63 | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.55 | 92.00 | 88.30 | 92.00 | +0.05 | +0.05% | 0.00 cr | 89.90 | 85.7% | ₹0 cr |
| 11 Aug '26 | 89.00 | 91.95 | 89.00 | 91.95 | +1.15 | +1.27% | 0.00 cr | 89.74 | 100.0% | ₹0 cr |
| 10 Aug '26 | 91.10 | 91.10 | 90.00 | 90.80 | −1.15 | −1.25% | 0.00 cr | 90.76 | 100.0% | ₹0 cr |
| 07 Aug '26 | 89.00 | 93.10 | 88.95 | 91.95 | +3.25 | +3.66% | 0.00 cr | 91.11 | 96.2% | ₹0 cr |
| 06 Aug '26 | 87.95 | 88.75 | 87.95 | 88.70 | +1.95 | +2.25% | 0.00 cr | 88.25 | 100.0% | ₹0 cr |
| 05 Aug '26 | 86.50 | 86.95 | 85.00 | 86.75 | +3.75 | +4.52% | 0.00 cr | 86.35 | 83.3% | ₹0 cr |
| 04 Aug '26 | 88.90 | 88.90 | 83.00 | 83.00 | −2.20 | −2.58% | 0.00 cr | 85.09 | 82.3% | ₹0 cr |
| 03 Aug '26 | 86.90 | 87.90 | 84.55 | 85.20 | −1.80 | −2.07% | 0.00 cr | 85.91 | 70.0% | ₹0 cr |
| 31 Jul '26 | 86.50 | 87.95 | 85.00 | 87.00 | −1.50 | −1.69% | 0.00 cr | 86.07 | 82.3% | ₹0 cr |
| 30 Jul '26 | 90.00 | 90.00 | 88.50 | 88.50 | −0.65 | −0.73% | 0.00 cr | 89.36 | 100.0% | ₹0 cr |
| 29 Jul '26 | 87.00 | 89.85 | 86.10 | 89.15 | +1.50 | +1.71% | 0.00 cr | 87.75 | 100.0% | ₹0 cr |
| 28 Jul '26 | 90.50 | 90.60 | 86.00 | 87.65 | −2.85 | −3.15% | 0.00 cr | 88.97 | 100.0% | ₹0 cr |
| 27 Jul '26 | 91.85 | 91.85 | 90.50 | 90.50 | −1.35 | −1.47% | 0.00 cr | 91.18 | 100.0% | ₹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.
