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 | 76.60 | 78.66 | 75.95 | 76.80 | +0.39 | +0.51% | 0.00 cr | 77.29 | 55.4% | ₹0 cr |
| 03 Sep '26 | 76.11 | 78.20 | 76.11 | 76.41 | +0.34 | +0.45% | 0.00 cr | 76.88 | 41.0% | ₹0 cr |
| 02 Sep '26 | 76.81 | 76.96 | 75.50 | 76.07 | −0.75 | −0.98% | 0.00 cr | 76.13 | 52.8% | ₹0 cr |
| 01 Sep '26 | 78.20 | 78.20 | 76.25 | 76.82 | −0.17 | −0.22% | 0.00 cr | 77.21 | 47.8% | ₹0 cr |
| 31 Aug '26 | 77.41 | 81.50 | 76.50 | 76.99 | −0.42 | −0.54% | 0.00 cr | 78.10 | 50.4% | ₹0 cr |
| 28 Aug '26 | 78.29 | 78.46 | 76.50 | 77.41 | +0.98 | +1.28% | 0.00 cr | 77.31 | 43.3% | ₹0 cr |
| 27 Aug '26 | 77.95 | 78.16 | 76.25 | 76.43 | −1.44 | −1.85% | 0.00 cr | 77.05 | 62.0% | ₹0 cr |
| 26 Aug '26 | 79.00 | 79.20 | 77.00 | 77.87 | −1.20 | −1.52% | 0.00 cr | 78.19 | 43.5% | ₹0 cr |
| 25 Aug '26 | 79.24 | 82.00 | 77.01 | 79.07 | −0.17 | −0.21% | 0.00 cr | 78.50 | 55.9% | ₹0 cr |
| 24 Aug '26 | 80.67 | 81.06 | 78.49 | 79.24 | +0.13 | +0.16% | 0.01 cr | 79.86 | 42.0% | ₹0 cr |
| 21 Aug '26 | 78.80 | 80.25 | 78.80 | 79.11 | +0.31 | +0.39% | 0.00 cr | 79.54 | 52.3% | ₹0 cr |
| 20 Aug '26 | 79.90 | 79.90 | 78.41 | 78.80 | +0.74 | +0.95% | 0.00 cr | 79.09 | 31.6% | ₹0 cr |
| 19 Aug '26 | 79.50 | 80.97 | 77.80 | 78.06 | −2.48 | −3.08% | 0.00 cr | 78.76 | 72.6% | ₹0 cr |
| 18 Aug '26 | 82.23 | 83.58 | 79.81 | 80.54 | −2.68 | −3.22% | 0.01 cr | 81.49 | 66.2% | ₹0 cr |
| 17 Aug '26 | 86.24 | 86.24 | 82.02 | 83.22 | +0.62 | +0.75% | 0.01 cr | 82.94 | 51.4% | ₹1 cr |
| 14 Aug '26 | 82.60 | 83.75 | 81.00 | 82.60 | +0.00 | +0.00% | 0.01 cr | 82.40 | 57.7% | ₹1 cr |
| 13 Aug '26 | 80.50 | 89.00 | 78.60 | 82.60 | +3.49 | +4.41% | 0.02 cr | 82.54 | 36.1% | ₹1 cr |
| 12 Aug '26 | 79.79 | 81.19 | 79.00 | 79.11 | −0.68 | −0.85% | 0.00 cr | 79.93 | 59.4% | ₹0 cr |
| 11 Aug '26 | 80.05 | 81.59 | 79.50 | 79.79 | −1.55 | −1.91% | 0.00 cr | 80.23 | 52.5% | ₹0 cr |
| 10 Aug '26 | 81.65 | 83.20 | 80.15 | 81.34 | +1.27 | +1.59% | 0.00 cr | 81.16 | 65.7% | ₹0 cr |
| 07 Aug '26 | 81.50 | 82.20 | 79.50 | 80.07 | +0.02 | +0.02% | 0.00 cr | 80.67 | 63.1% | ₹0 cr |
| 06 Aug '26 | 79.40 | 81.79 | 78.30 | 80.05 | +1.93 | +2.47% | 0.01 cr | 80.26 | 62.4% | ₹1 cr |
| 05 Aug '26 | 79.87 | 79.90 | 77.00 | 78.12 | −0.41 | −0.52% | 0.00 cr | 78.29 | 65.1% | ₹0 cr |
| 04 Aug '26 | 79.25 | 79.25 | 77.72 | 78.53 | −1.12 | −1.41% | 0.00 cr | 78.46 | 62.0% | ₹0 cr |
| 03 Aug '26 | 77.50 | 79.95 | 76.66 | 79.65 | +3.37 | +4.42% | 0.01 cr | 78.52 | 68.0% | ₹0 cr |
| 31 Jul '26 | 75.30 | 76.98 | 75.30 | 76.28 | +0.33 | +0.43% | 0.00 cr | 76.30 | 88.1% | ₹0 cr |
| 30 Jul '26 | 76.99 | 77.98 | 75.50 | 75.95 | −1.04 | −1.35% | 0.00 cr | 76.58 | 60.1% | ₹0 cr |
| 29 Jul '26 | 78.00 | 79.19 | 76.14 | 76.99 | +0.27 | +0.35% | 0.00 cr | 77.38 | 54.9% | ₹0 cr |
| 28 Jul '26 | 77.43 | 78.01 | 76.53 | 76.72 | −0.71 | −0.92% | 0.00 cr | 77.20 | 65.1% | ₹0 cr |
| 27 Jul '26 | 77.80 | 78.98 | 77.01 | 77.43 | +0.44 | +0.57% | 0.00 cr | 77.87 | 49.6% | ₹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.
