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 | 84.70 | 85.30 | 82.00 | 82.48 | −1.80 | −2.14% | 0.24 cr | 83.34 | 53.2% | ₹20 cr |
| 03 Sep '26 | 82.55 | 88.27 | 82.00 | 84.28 | +1.73 | +2.10% | 0.73 cr | 84.18 | 44.9% | ₹62 cr |
| 02 Sep '26 | 80.11 | 84.40 | 78.85 | 82.55 | +2.21 | +2.75% | 0.51 cr | 82.48 | 49.2% | ₹42 cr |
| 01 Sep '26 | 81.90 | 81.90 | 78.60 | 80.34 | −1.03 | −1.27% | 0.15 cr | 79.97 | 46.6% | ₹12 cr |
| 31 Aug '26 | 79.85 | 83.40 | 79.10 | 81.37 | +1.50 | +1.88% | 0.35 cr | 81.95 | 42.6% | ₹28 cr |
| 28 Aug '26 | 78.90 | 80.60 | 78.16 | 79.87 | +0.86 | +1.09% | 0.14 cr | 79.67 | 43.0% | ₹11 cr |
| 27 Aug '26 | 79.66 | 80.86 | 78.22 | 79.01 | −0.68 | −0.85% | 0.23 cr | 79.35 | 38.0% | ₹18 cr |
| 26 Aug '26 | 77.80 | 82.50 | 77.70 | 79.69 | +1.84 | +2.36% | 0.75 cr | 80.68 | 43.0% | ₹61 cr |
| 25 Aug '26 | 73.45 | 78.42 | 71.60 | 77.85 | +5.71 | +7.92% | 0.82 cr | 75.99 | 33.6% | ₹63 cr |
| 24 Aug '26 | 76.40 | 76.40 | 71.75 | 72.14 | −2.66 | −3.56% | 0.32 cr | 73.65 | 52.7% | ₹23 cr |
| 21 Aug '26 | 72.46 | 76.20 | 71.21 | 74.80 | +2.64 | +3.66% | 0.38 cr | 74.54 | 48.8% | ₹28 cr |
| 20 Aug '26 | 73.00 | 73.64 | 71.60 | 72.16 | −0.33 | −0.46% | 0.20 cr | 72.43 | 75.5% | ₹14 cr |
| 19 Aug '26 | 70.19 | 73.89 | 69.92 | 72.49 | +2.59 | +3.71% | 0.38 cr | 72.58 | 63.7% | ₹28 cr |
| 18 Aug '26 | 72.70 | 73.25 | 69.00 | 69.90 | −2.65 | −3.65% | 0.18 cr | 70.96 | 40.7% | ₹13 cr |
| 17 Aug '26 | 72.39 | 73.39 | 71.41 | 72.55 | +0.56 | +0.78% | 0.10 cr | 72.16 | 45.0% | ₹7 cr |
| 14 Aug '26 | 73.96 | 73.96 | 71.56 | 71.99 | −1.81 | −2.45% | 0.13 cr | 72.36 | 47.9% | ₹10 cr |
| 13 Aug '26 | 74.10 | 74.79 | 72.00 | 73.80 | −0.02 | −0.03% | 0.25 cr | 73.16 | 39.5% | ₹18 cr |
| 12 Aug '26 | 78.71 | 78.91 | 72.51 | 73.82 | −4.60 | −5.87% | 0.46 cr | 74.81 | 44.8% | ₹34 cr |
| 11 Aug '26 | 83.15 | 86.00 | 75.18 | 78.42 | −4.32 | −5.22% | 1.52 cr | 81.48 | 30.6% | ₹124 cr |
| 10 Aug '26 | 82.00 | 86.40 | 81.28 | 82.74 | +1.46 | +1.80% | 0.59 cr | 84.06 | 46.3% | ₹49 cr |
| 07 Aug '26 | 79.90 | 81.50 | 79.61 | 81.28 | +1.89 | +2.38% | 0.13 cr | 80.69 | 45.2% | ₹11 cr |
| 06 Aug '26 | 82.11 | 82.99 | 77.77 | 79.39 | −2.41 | −2.95% | 0.19 cr | 80.38 | 51.7% | ₹16 cr |
| 05 Aug '26 | 83.30 | 84.66 | 81.00 | 81.80 | −0.28 | −0.34% | 0.19 cr | 82.78 | 46.3% | ₹16 cr |
| 04 Aug '26 | 84.79 | 84.79 | 80.11 | 82.08 | −1.69 | −2.02% | 0.22 cr | 81.81 | 42.3% | ₹18 cr |
| 03 Aug '26 | 80.03 | 84.40 | 80.00 | 83.77 | +4.11 | +5.16% | 0.53 cr | 83.06 | 47.1% | ₹44 cr |
| 31 Jul '26 | 78.27 | 80.95 | 77.60 | 79.66 | +1.39 | +1.78% | 0.30 cr | 79.69 | 39.3% | ₹24 cr |
| 30 Jul '26 | 79.70 | 79.70 | 76.90 | 78.27 | −0.01 | −0.01% | 0.17 cr | 78.13 | 37.9% | ₹13 cr |
| 29 Jul '26 | 77.90 | 79.70 | 77.09 | 78.28 | +0.79 | +1.02% | 0.17 cr | 78.29 | 35.3% | ₹13 cr |
| 28 Jul '26 | 81.70 | 81.70 | 76.10 | 77.49 | −3.55 | −4.38% | 0.33 cr | 77.81 | 43.1% | ₹26 cr |
| 27 Jul '26 | 79.40 | 83.00 | 78.02 | 81.04 | +2.74 | +3.50% | 0.86 cr | 81.19 | 34.5% | ₹70 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.
