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 | 85.00 | 86.00 | 80.55 | 85.35 | +2.30 | +2.77% | 0.00 cr | 83.98 | 77.8% | ₹0 cr |
| 03 Sep '26 | 83.05 | 83.05 | 83.05 | 83.05 | −0.50 | −0.60% | 0.00 cr | 83.05 | 100.0% | ₹0 cr |
| 02 Sep '26 | 89.45 | 89.45 | 83.00 | 83.55 | +0.10 | +0.12% | 0.00 cr | 85.99 | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.85 | 92.85 | 82.55 | 83.45 | −0.70 | −0.83% | 0.00 cr | 84.77 | 70.0% | ₹0 cr |
| 31 Aug '26 | 88.60 | 88.60 | 84.00 | 84.15 | −3.85 | −4.37% | 0.00 cr | 86.46 | 100.0% | ₹0 cr |
| 28 Aug '26 | 92.90 | 92.90 | 87.05 | 88.00 | +2.60 | +3.04% | 0.00 cr | 88.68 | 83.3% | ₹0 cr |
| 27 Aug '26 | 84.05 | 89.90 | 84.05 | 85.40 | −3.40 | −3.83% | 0.00 cr | 86.30 | 70.0% | ₹0 cr |
| 26 Aug '26 | 85.20 | 90.00 | 85.20 | 88.80 | +6.75 | +8.23% | 0.00 cr | 88.04 | 95.0% | ₹0 cr |
| 25 Aug '26 | 85.40 | 85.40 | 82.05 | 82.05 | −3.80 | −4.43% | 0.00 cr | 83.18 | 66.7% | ₹0 cr |
| 24 Aug '26 | 87.00 | 87.00 | 82.00 | 85.85 | +3.85 | +4.70% | 0.00 cr | 84.72 | 88.9% | ₹0 cr |
| 21 Aug '26 | 82.00 | 82.00 | 82.00 | 82.00 | −2.20 | −2.61% | 0.00 cr | 82.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 85.90 | 85.90 | 84.20 | 84.20 | +0.70 | +0.84% | 0.00 cr | 85.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 82.10 | 86.95 | 82.10 | 83.50 | +4.90 | +6.23% | 0.00 cr | 83.60 | 84.6% | ₹0 cr |
| 18 Aug '26 | 79.10 | 79.10 | 78.60 | 78.60 | −0.50 | −0.63% | 0.00 cr | 78.93 | 66.7% | ₹0 cr |
| 14 Aug '26 | 79.10 | 79.10 | 79.10 | 79.10 | +0.10 | +0.13% | 0.00 cr | 79.10 | 100.0% | ₹0 cr |
| 13 Aug '26 | 82.10 | 82.10 | 79.00 | 79.00 | −1.50 | −1.86% | 0.00 cr | 79.62 | 100.0% | ₹0 cr |
| 12 Aug '26 | 82.50 | 82.50 | 79.75 | 80.50 | −2.45 | −2.95% | 0.00 cr | 80.62 | 81.8% | ₹0 cr |
| 11 Aug '26 | 79.15 | 83.00 | 79.15 | 82.95 | +2.45 | +3.04% | 0.00 cr | 81.99 | 66.7% | ₹0 cr |
| 10 Aug '26 | 81.50 | 81.50 | 80.50 | 80.50 | −0.50 | −0.62% | 0.00 cr | 81.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 81.00 | 81.00 | 81.00 | 81.00 | +1.25 | +1.57% | 0.00 cr | 81.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 79.10 | 79.75 | 79.10 | 79.75 | −3.10 | −3.74% | 0.00 cr | 79.43 | 50.0% | ₹0 cr |
| 05 Aug '26 | 79.00 | 82.85 | 77.50 | 82.85 | +1.70 | +2.09% | 0.00 cr | 79.29 | 44.4% | ₹0 cr |
| 04 Aug '26 | 76.30 | 82.95 | 76.30 | 81.15 | +2.15 | +2.72% | 0.00 cr | 80.39 | 75.0% | ₹0 cr |
| 03 Aug '26 | 80.40 | 80.40 | 79.00 | 79.00 | −1.75 | −2.17% | 0.00 cr | 80.08 | 100.0% | ₹0 cr |
| 30 Jul '26 | 81.30 | 81.30 | 80.00 | 80.75 | −2.65 | −3.18% | 0.00 cr | 80.53 | 90.6% | ₹0 cr |
| 29 Jul '26 | 80.50 | 83.80 | 80.50 | 83.40 | +2.90 | +3.60% | 0.00 cr | 82.57 | 85.7% | ₹0 cr |
| 28 Jul '26 | 80.55 | 82.75 | 80.40 | 80.50 | −0.05 | −0.06% | 0.00 cr | 81.00 | 70.0% | ₹0 cr |
| 24 Jul '26 | 79.50 | 80.55 | 79.50 | 80.55 | −1.45 | −1.77% | 0.00 cr | 79.76 | 100.0% | ₹0 cr |
| 23 Jul '26 | 82.00 | 82.00 | 82.00 | 82.00 | +0.00 | +0.00% | 0.00 cr | 82.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 83.00 | 83.35 | 82.00 | 82.00 | −0.95 | −1.15% | 0.00 cr | 82.87 | 100.0% | ₹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.
