End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 80.05 | 87.30 | 79.00 | 87.25 | +4.10 | +4.93% | 0.00 cr | 83.10 | 94.7% | ₹0 cr |
| 02 Sep '26 | 83.15 | 83.15 | 83.15 | 83.15 | −4.35 | −4.97% | 0.00 cr | 83.15 | 100.0% | ₹0 cr |
| 01 Sep '26 | 87.50 | 87.50 | 87.50 | 87.50 | −0.80 | −0.91% | 0.00 cr | 87.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 88.30 | 90.05 | 88.30 | 88.30 | −3.20 | −3.50% | 0.00 cr | 88.52 | 100.0% | ₹0 cr |
| 28 Aug '26 | 90.00 | 91.50 | 86.45 | 91.50 | +0.50 | +0.55% | 0.00 cr | 88.70 | 90.9% | ₹0 cr |
| 27 Aug '26 | 90.00 | 92.00 | 88.00 | 91.00 | +0.20 | +0.22% | 0.00 cr | 89.68 | 100.0% | ₹0 cr |
| 26 Aug '26 | 83.65 | 92.25 | 83.65 | 90.80 | +2.90 | +3.30% | 0.00 cr | 88.73 | 100.0% | ₹0 cr |
| 25 Aug '26 | 83.00 | 87.90 | 83.00 | 87.90 | +3.90 | +4.64% | 0.00 cr | 86.03 | 100.0% | ₹0 cr |
| 24 Aug '26 | 76.05 | 84.00 | 76.05 | 84.00 | +4.00 | +5.00% | 0.00 cr | 82.04 | 92.9% | ₹0 cr |
| 21 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | −2.65 | −3.21% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 82.70 | 83.20 | 77.00 | 82.65 | +3.25 | +4.09% | 0.00 cr | 81.82 | 100.0% | ₹0 cr |
| 19 Aug '26 | 76.75 | 79.40 | 76.75 | 79.40 | +3.75 | +4.96% | 0.00 cr | 78.53 | 100.0% | ₹0 cr |
| 18 Aug '26 | 74.35 | 76.75 | 74.35 | 75.65 | +2.50 | +3.42% | 0.00 cr | 75.30 | 100.0% | ₹0 cr |
| 17 Aug '26 | 73.20 | 75.00 | 73.15 | 73.15 | −3.85 | −5.00% | 0.00 cr | 73.63 | 87.5% | ₹0 cr |
| 14 Aug '26 | 74.30 | 77.00 | 74.25 | 77.00 | −1.15 | −1.47% | 0.00 cr | 74.79 | 87.5% | ₹0 cr |
| 13 Aug '26 | 70.75 | 78.15 | 70.75 | 78.15 | +3.70 | +4.97% | 0.01 cr | 75.76 | 100.0% | ₹0 cr |
| 12 Aug '26 | 74.00 | 74.45 | 74.00 | 74.45 | −0.05 | −0.07% | 0.00 cr | 74.23 | 100.0% | ₹0 cr |
| 11 Aug '26 | 75.00 | 75.25 | 74.50 | 74.50 | +1.00 | +1.36% | 0.00 cr | 75.00 | 93.8% | ₹0 cr |
| 10 Aug '26 | 72.00 | 75.80 | 72.00 | 73.50 | +4.50 | +6.52% | 0.00 cr | 73.80 | 94.7% | ₹0 cr |
| 07 Aug '26 | 68.00 | 70.00 | 68.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 69.03 | 100.0% | ₹0 cr |
| 06 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 67.00 | 69.90 | 67.00 | 68.00 | +2.00 | +3.03% | 0.00 cr | 68.25 | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.40 | 66.40 | 66.00 | 66.00 | −0.20 | −0.30% | 0.00 cr | 66.04 | 88.9% | ₹0 cr |
| 03 Aug '26 | 65.90 | 66.40 | 65.00 | 66.20 | +0.30 | +0.46% | 0.01 cr | 65.35 | 100.0% | ₹0 cr |
| 31 Jul '26 | 65.00 | 66.50 | 65.00 | 65.90 | −0.10 | −0.15% | 0.00 cr | 65.84 | 100.0% | ₹0 cr |
| 30 Jul '26 | 63.00 | 66.00 | 63.00 | 66.00 | +4.00 | +6.45% | 0.00 cr | 64.83 | 100.0% | ₹0 cr |
| 29 Jul '26 | 65.00 | 65.00 | 61.00 | 62.00 | −3.00 | −4.62% | 0.00 cr | 64.30 | 88.9% | ₹0 cr |
| 28 Jul '26 | 64.00 | 65.00 | 63.80 | 65.00 | +0.90 | +1.40% | 0.00 cr | 64.49 | 100.0% | ₹0 cr |
| 27 Jul '26 | 61.90 | 66.50 | 61.90 | 64.10 | +3.10 | +5.08% | 0.00 cr | 64.06 | 95.5% | ₹0 cr |
| 24 Jul '26 | 59.90 | 61.00 | 59.00 | 61.00 | +1.75 | +2.95% | 0.00 cr | 60.49 | 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.
