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 | 73.15 | 76.00 | 73.11 | 74.13 | +0.07 | +0.09% | 0.00 cr | 74.30 | 78.5% | ₹0 cr |
| 03 Sep '26 | 73.56 | 76.90 | 73.56 | 74.06 | −1.74 | −2.30% | 0.00 cr | 74.66 | 72.3% | ₹0 cr |
| 02 Sep '26 | 76.99 | 77.00 | 72.52 | 75.80 | +2.11 | +2.86% | 0.00 cr | 75.39 | 56.6% | ₹0 cr |
| 01 Sep '26 | 78.94 | 78.94 | 71.50 | 73.69 | +0.25 | +0.34% | 0.00 cr | 74.07 | 60.3% | ₹0 cr |
| 31 Aug '26 | 75.99 | 75.99 | 73.30 | 73.44 | −0.77 | −1.04% | 0.00 cr | 74.50 | 65.6% | ₹0 cr |
| 28 Aug '26 | 74.75 | 77.98 | 73.00 | 74.21 | −3.03 | −3.92% | 0.00 cr | 74.97 | 75.6% | ₹0 cr |
| 27 Aug '26 | 77.00 | 78.00 | 76.01 | 77.24 | +0.72 | +0.94% | 0.00 cr | 76.99 | 69.5% | ₹0 cr |
| 26 Aug '26 | 77.99 | 77.99 | 75.50 | 76.52 | +0.60 | +0.79% | 0.00 cr | 76.83 | 58.7% | ₹0 cr |
| 25 Aug '26 | 76.41 | 78.44 | 75.05 | 75.92 | −0.49 | −0.64% | 0.00 cr | 76.02 | 69.8% | ₹0 cr |
| 24 Aug '26 | 78.99 | 81.00 | 75.05 | 76.41 | −1.66 | −2.13% | 0.00 cr | 77.03 | 69.1% | ₹0 cr |
| 21 Aug '26 | 81.99 | 81.99 | 77.99 | 78.07 | −0.12 | −0.15% | 0.00 cr | 78.20 | 94.3% | ₹0 cr |
| 20 Aug '26 | 82.49 | 82.50 | 78.00 | 78.19 | −1.63 | −2.04% | 0.00 cr | 79.02 | 85.5% | ₹0 cr |
| 19 Aug '26 | 79.58 | 82.50 | 78.35 | 79.82 | +0.24 | +0.30% | 0.00 cr | 79.57 | 61.2% | ₹0 cr |
| 18 Aug '26 | 80.84 | 80.88 | 79.01 | 79.58 | −1.26 | −1.56% | 0.00 cr | 79.60 | 90.9% | ₹0 cr |
| 17 Aug '26 | 81.00 | 82.00 | 74.60 | 80.84 | −0.51 | −0.63% | 0.00 cr | 79.04 | 66.6% | ₹0 cr |
| 14 Aug '26 | 81.50 | 82.98 | 80.00 | 81.35 | −0.05 | −0.06% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 81.11 | 82.90 | 80.68 | 81.40 | +0.73 | +0.90% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 81.63 | 83.00 | 79.48 | 80.67 | −1.33 | −1.62% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 83.55 | 83.56 | 81.00 | 82.00 | −2.18 | −2.59% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 85.99 | 85.99 | 83.60 | 84.18 | −0.07 | −0.08% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 83.00 | 84.88 | 83.00 | 84.25 | +0.52 | +0.62% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 84.71 | 84.71 | 82.80 | 83.73 | +0.93 | +1.12% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 85.00 | 85.00 | 82.06 | 82.80 | +0.05 | +0.06% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 85.55 | 85.55 | 81.00 | 82.75 | −1.30 | −1.55% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 84.00 | 84.48 | 83.02 | 84.05 | −0.03 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 82.55 | 84.86 | 82.55 | 84.08 | +1.08 | +1.30% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 83.03 | 84.70 | 82.60 | 83.00 | −0.59 | −0.71% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 83.50 | 84.93 | 82.01 | 83.59 | +0.10 | +0.12% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 83.90 | 85.71 | 83.30 | 83.49 | −0.61 | −0.73% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 83.11 | 85.50 | 83.11 | 84.10 | +1.01 | +1.22% | 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.
