End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 77.00 | 78.40 | 76.80 | 77.01 | +0.04 | +0.05% | 0.00 cr | 77.11 | ₹0 cr |
| 03 Sep '26 | 78.00 | 79.70 | 76.80 | 76.97 | −1.42 | −1.81% | 0.00 cr | 77.12 | ₹0 cr |
| 02 Sep '26 | 77.56 | 78.79 | 76.79 | 78.39 | +0.72 | +0.93% | 0.00 cr | 77.13 | ₹0 cr |
| 01 Sep '26 | 79.00 | 79.85 | 77.56 | 77.67 | −1.33 | −1.68% | 0.00 cr | 78.14 | ₹0 cr |
| 31 Aug '26 | 79.02 | 80.25 | 78.00 | 79.00 | +0.04 | +0.05% | 0.00 cr | 78.79 | ₹0 cr |
| 28 Aug '26 | 80.50 | 81.40 | 78.60 | 78.96 | −2.54 | −3.12% | 0.00 cr | 79.63 | ₹0 cr |
| 27 Aug '26 | 81.10 | 82.00 | 79.50 | 81.50 | +1.39 | +1.74% | 0.00 cr | 80.89 | ₹0 cr |
| 26 Aug '26 | 81.70 | 81.70 | 79.86 | 80.11 | −0.59 | −0.73% | 0.00 cr | 80.21 | ₹0 cr |
| 25 Aug '26 | 80.35 | 81.40 | 78.60 | 80.70 | +1.23 | +1.55% | 0.00 cr | 79.99 | ₹0 cr |
| 24 Aug '26 | 81.00 | 82.90 | 78.40 | 79.47 | −1.45 | −1.79% | 0.00 cr | 81.00 | ₹0 cr |
| 21 Aug '26 | 80.00 | 82.00 | 80.00 | 80.92 | +1.51 | +1.90% | 0.00 cr | 81.64 | ₹0 cr |
| 20 Aug '26 | 82.36 | 83.00 | 77.81 | 79.41 | −1.69 | −2.08% | 0.00 cr | 82.09 | ₹0 cr |
| 19 Aug '26 | 81.50 | 83.90 | 80.00 | 81.10 | −1.40 | −1.70% | 0.00 cr | 82.43 | ₹0 cr |
| 18 Aug '26 | 81.08 | 84.20 | 80.44 | 82.50 | +0.42 | +0.51% | 0.00 cr | 82.69 | ₹0 cr |
| 17 Aug '26 | 82.66 | 83.90 | 82.00 | 82.08 | −0.58 | −0.70% | 0.00 cr | 82.53 | ₹0 cr |
| 14 Aug '26 | 82.00 | 84.20 | 81.80 | 82.66 | −0.10 | −0.12% | 0.00 cr | 82.80 | ₹0 cr |
| 13 Aug '26 | 82.80 | 83.70 | 82.50 | 82.76 | +0.59 | +0.72% | 0.00 cr | 83.28 | ₹0 cr |
| 12 Aug '26 | 81.25 | 83.75 | 81.25 | 82.17 | −1.58 | −1.89% | 0.00 cr | 82.38 | ₹0 cr |
| 11 Aug '26 | 82.00 | 84.80 | 81.02 | 83.75 | +1.75 | +2.13% | 0.00 cr | 83.58 | ₹0 cr |
| 10 Aug '26 | 82.08 | 83.65 | 81.00 | 82.00 | −0.49 | −0.59% | 0.00 cr | 81.72 | ₹0 cr |
| 07 Aug '26 | 82.75 | 82.75 | 81.00 | 82.49 | +0.28 | +0.34% | 0.00 cr | 81.68 | ₹0 cr |
| 06 Aug '26 | 82.58 | 83.00 | 81.00 | 82.21 | −0.37 | −0.45% | 0.00 cr | 82.78 | ₹0 cr |
| 05 Aug '26 | 83.20 | 83.40 | 80.00 | 82.58 | +0.58 | +0.71% | 0.00 cr | 81.86 | ₹0 cr |
| 04 Aug '26 | 81.25 | 84.94 | 79.47 | 82.00 | −1.65 | −1.97% | 0.00 cr | 80.46 | ₹0 cr |
| 03 Aug '26 | 89.80 | 89.80 | 83.65 | 83.65 | −4.40 | −5.00% | 0.00 cr | 83.98 | ₹0 cr |
| 31 Jul '26 | 88.60 | 91.00 | 88.00 | 88.05 | −0.15 | −0.17% | 0.00 cr | 88.77 | ₹0 cr |
| 30 Jul '26 | 89.70 | 89.70 | 85.80 | 88.20 | −1.50 | −1.67% | 0.00 cr | 87.74 | ₹0 cr |
| 29 Jul '26 | 90.00 | 90.00 | 88.00 | 89.70 | −0.20 | −0.22% | 0.00 cr | 88.80 | ₹0 cr |
| 28 Jul '26 | 85.26 | 89.90 | 85.26 | 89.90 | +2.90 | +3.33% | 0.00 cr | 88.48 | ₹0 cr |
| 27 Jul '26 | 86.40 | 88.00 | 86.40 | 87.00 | −1.90 | −2.14% | 0.00 cr | 87.14 | ₹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.
