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 | 84.30 | 84.90 | 82.61 | 83.71 | −0.14 | −0.17% | 0.18 cr | 83.63 | 42.7% | ₹15 cr |
| 03 Sep '26 | 86.00 | 87.78 | 83.27 | 83.85 | −1.43 | −1.68% | 0.33 cr | 85.01 | 45.4% | ₹28 cr |
| 02 Sep '26 | 83.63 | 86.27 | 82.16 | 85.28 | +1.45 | +1.73% | 0.37 cr | 85.01 | 43.3% | ₹31 cr |
| 01 Sep '26 | 84.40 | 87.00 | 83.31 | 83.83 | +0.39 | +0.47% | 0.56 cr | 85.29 | 39.0% | ₹47 cr |
| 31 Aug '26 | 81.75 | 84.65 | 81.32 | 83.44 | +1.94 | +2.38% | 0.57 cr | 83.21 | 37.9% | ₹47 cr |
| 28 Aug '26 | 79.00 | 82.40 | 78.84 | 81.50 | +2.51 | +3.18% | 0.38 cr | 80.92 | 40.9% | ₹31 cr |
| 27 Aug '26 | 77.60 | 81.25 | 77.30 | 78.99 | +1.34 | +1.73% | 0.41 cr | 79.54 | 44.3% | ₹33 cr |
| 26 Aug '26 | 76.85 | 79.69 | 76.65 | 77.65 | +1.06 | +1.38% | 0.44 cr | 78.60 | 45.2% | ₹34 cr |
| 25 Aug '26 | 75.00 | 78.00 | 74.51 | 76.59 | +2.06 | +2.76% | 0.39 cr | 76.21 | 42.5% | ₹30 cr |
| 24 Aug '26 | 74.50 | 74.94 | 72.12 | 74.53 | +0.66 | +0.89% | 0.17 cr | 73.74 | 56.7% | ₹13 cr |
| 21 Aug '26 | 71.98 | 74.50 | 71.86 | 73.87 | +1.98 | +2.75% | 0.18 cr | 73.54 | 59.6% | ₹13 cr |
| 20 Aug '26 | 71.95 | 72.99 | 71.51 | 71.89 | +0.13 | +0.18% | 0.06 cr | 72.22 | 45.7% | ₹4 cr |
| 19 Aug '26 | 71.20 | 72.00 | 70.55 | 71.76 | +0.51 | +0.72% | 0.08 cr | 71.23 | 54.5% | ₹5 cr |
| 18 Aug '26 | 71.60 | 72.35 | 71.00 | 71.25 | −0.70 | −0.97% | 0.06 cr | 71.45 | 46.6% | ₹4 cr |
| 17 Aug '26 | 70.35 | 72.25 | 70.35 | 71.95 | +1.21 | +1.71% | 0.08 cr | 71.18 | 55.5% | ₹6 cr |
| 14 Aug '26 | 72.79 | 73.10 | 70.46 | 70.74 | −2.11 | −2.90% | 0.09 cr | 71.15 | 64.5% | ₹6 cr |
| 13 Aug '26 | 73.56 | 73.60 | 72.50 | 72.85 | −0.71 | −0.97% | 0.05 cr | 73.13 | 51.4% | ₹4 cr |
| 12 Aug '26 | 73.60 | 74.30 | 71.92 | 73.56 | +0.00 | +0.00% | 0.15 cr | 73.16 | 49.9% | ₹11 cr |
| 11 Aug '26 | 74.51 | 77.10 | 73.20 | 73.56 | −0.71 | −0.96% | 0.17 cr | 75.13 | 42.8% | ₹12 cr |
| 10 Aug '26 | 71.10 | 76.30 | 70.76 | 74.27 | +2.29 | +3.18% | 0.38 cr | 74.57 | 42.8% | ₹28 cr |
| 07 Aug '26 | 72.30 | 73.49 | 71.16 | 71.98 | −0.28 | −0.39% | 0.28 cr | 72.30 | 40.4% | ₹20 cr |
| 06 Aug '26 | 72.10 | 72.80 | 71.67 | 72.26 | +0.27 | +0.38% | 0.08 cr | 72.20 | 56.8% | ₹6 cr |
| 05 Aug '26 | 72.00 | 74.15 | 71.02 | 71.99 | +0.42 | +0.59% | 0.13 cr | 72.77 | 46.9% | ₹10 cr |
| 04 Aug '26 | 72.00 | 72.44 | 71.23 | 71.57 | −0.23 | −0.32% | 0.06 cr | 71.75 | 55.0% | ₹4 cr |
| 03 Aug '26 | 70.98 | 72.99 | 70.98 | 71.80 | +1.15 | +1.63% | 0.10 cr | 72.27 | 51.0% | ₹7 cr |
| 31 Jul '26 | 71.17 | 71.50 | 70.47 | 70.65 | −0.18 | −0.25% | 0.09 cr | 70.89 | 53.9% | ₹6 cr |
| 30 Jul '26 | 72.22 | 72.25 | 70.55 | 70.83 | −1.14 | −1.58% | 0.05 cr | 71.17 | 59.3% | ₹4 cr |
| 29 Jul '26 | 71.40 | 72.50 | 71.40 | 71.97 | +0.49 | +0.69% | 0.07 cr | 72.00 | 56.2% | ₹5 cr |
| 28 Jul '26 | 72.14 | 72.75 | 71.30 | 71.48 | −0.66 | −0.91% | 0.05 cr | 71.71 | 53.0% | ₹3 cr |
| 27 Jul '26 | 72.28 | 73.64 | 72.00 | 72.14 | +0.04 | +0.06% | 0.06 cr | 72.61 | 50.6% | ₹5 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.
