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 | 82.00 | 83.20 | 80.05 | 82.16 | −0.32 | −0.39% | 0.00 cr | 81.21 | 86.0% | ₹0 cr |
| 03 Sep '26 | 81.95 | 83.40 | 81.10 | 82.48 | +0.96 | +1.18% | 0.00 cr | 82.05 | 90.6% | ₹0 cr |
| 02 Sep '26 | 83.24 | 83.85 | 80.24 | 81.52 | −1.72 | −2.07% | 0.00 cr | 82.12 | 89.2% | ₹0 cr |
| 01 Sep '26 | 83.90 | 83.90 | 82.00 | 83.24 | +0.01 | +0.01% | 0.00 cr | 83.18 | 91.7% | ₹0 cr |
| 31 Aug '26 | 86.40 | 86.40 | 82.50 | 83.23 | −1.23 | −1.46% | 0.00 cr | 83.02 | 93.4% | ₹0 cr |
| 28 Aug '26 | 85.95 | 85.95 | 82.30 | 84.46 | +0.48 | +0.57% | 0.00 cr | 84.14 | 87.9% | ₹0 cr |
| 27 Aug '26 | 87.50 | 87.50 | 83.10 | 83.98 | −2.74 | −3.16% | 0.00 cr | 84.61 | 60.4% | ₹0 cr |
| 26 Aug '26 | 84.60 | 88.10 | 83.00 | 86.72 | +1.88 | +2.22% | 0.00 cr | 86.25 | 90.6% | ₹0 cr |
| 25 Aug '26 | 85.72 | 86.28 | 84.00 | 84.84 | −0.88 | −1.03% | 0.00 cr | 85.50 | 93.2% | ₹0 cr |
| 24 Aug '26 | 82.15 | 86.80 | 82.15 | 85.72 | +1.38 | +1.64% | 0.00 cr | 85.17 | 85.8% | ₹0 cr |
| 21 Aug '26 | 87.10 | 87.35 | 80.00 | 84.34 | −2.28 | −2.63% | 0.00 cr | 84.20 | 84.9% | ₹0 cr |
| 20 Aug '26 | 85.80 | 87.00 | 85.00 | 86.62 | +1.37 | +1.61% | 0.00 cr | 85.55 | 100.0% | ₹0 cr |
| 19 Aug '26 | 85.00 | 88.70 | 84.82 | 85.25 | −1.75 | −2.01% | 0.00 cr | 86.22 | 81.2% | ₹0 cr |
| 18 Aug '26 | 88.50 | 89.29 | 86.50 | 87.00 | +0.37 | +0.43% | 0.00 cr | 87.30 | 70.7% | ₹0 cr |
| 17 Aug '26 | 86.87 | 88.50 | 85.55 | 86.63 | −0.24 | −0.28% | 0.00 cr | 86.08 | 90.2% | ₹0 cr |
| 14 Aug '26 | 85.99 | 88.19 | 84.51 | 86.87 | +0.48 | +0.56% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 87.50 | 88.90 | 83.50 | 86.39 | −1.35 | −1.54% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 87.61 | 89.63 | 87.61 | 87.74 | −1.61 | −1.80% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 90.00 | 90.00 | 87.35 | 89.35 | −0.02 | −0.02% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 90.79 | 90.79 | 87.20 | 89.37 | +1.66 | +1.89% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 87.15 | 90.75 | 87.15 | 87.71 | −1.59 | −1.78% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 92.05 | 92.60 | 88.40 | 89.30 | −0.01 | −0.01% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 92.65 | 93.30 | 82.15 | 89.31 | −11.49 | −11.40% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 102.99 | 102.99 | 96.30 | 100.80 | +1.34 | +1.35% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 99.90 | 103.90 | 97.00 | 99.46 | +2.97 | +3.08% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 92.20 | 97.00 | 91.00 | 96.49 | +5.63 | +6.20% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 89.21 | 92.50 | 89.21 | 90.86 | +1.65 | +1.85% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 92.79 | 92.79 | 88.60 | 89.21 | −0.74 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 89.51 | 91.00 | 88.70 | 89.95 | +0.18 | +0.20% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 96.00 | 96.00 | 89.00 | 89.77 | +2.07 | +2.36% | 0.00 cr | — | — | ₹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.
