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 | 80.80 | 85.80 | 80.80 | 81.95 | −0.05 | −0.06% | 0.00 cr | 82.61 | 40.0% | ₹0 cr |
| 03 Sep '26 | 80.25 | 85.15 | 80.05 | 82.00 | +1.20 | +1.49% | 0.00 cr | 82.17 | 88.9% | ₹0 cr |
| 02 Sep '26 | 80.70 | 81.25 | 80.70 | 80.80 | +0.15 | +0.19% | 0.00 cr | 80.88 | 83.3% | ₹0 cr |
| 01 Sep '26 | 82.50 | 82.55 | 80.40 | 80.65 | −1.80 | −2.18% | 0.00 cr | 81.92 | 85.7% | ₹0 cr |
| 31 Aug '26 | 89.70 | 89.70 | 82.45 | 82.45 | +0.75 | +0.92% | 0.00 cr | 85.54 | 80.0% | ₹0 cr |
| 28 Aug '26 | 80.05 | 82.00 | 79.40 | 81.70 | −1.15 | −1.39% | 0.00 cr | 81.12 | 75.0% | ₹0 cr |
| 27 Aug '26 | 82.85 | 82.85 | 82.80 | 82.85 | +0.45 | +0.55% | 0.00 cr | 82.83 | 100.0% | ₹0 cr |
| 26 Aug '26 | 85.00 | 85.00 | 82.40 | 82.40 | +0.85 | +1.04% | 0.00 cr | 83.01 | 77.8% | ₹0 cr |
| 25 Aug '26 | 78.00 | 83.95 | 78.00 | 81.55 | −0.60 | −0.73% | 0.00 cr | 81.68 | 90.5% | ₹0 cr |
| 24 Aug '26 | 81.25 | 83.05 | 81.25 | 82.15 | −1.05 | −1.26% | 0.00 cr | 82.17 | 100.0% | ₹0 cr |
| 21 Aug '26 | 82.00 | 84.50 | 82.00 | 83.20 | +0.55 | +0.67% | 0.00 cr | 83.19 | 80.0% | ₹0 cr |
| 19 Aug '26 | 82.50 | 82.65 | 82.50 | 82.65 | +0.30 | +0.36% | 0.00 cr | 82.57 | 80.0% | ₹0 cr |
| 18 Aug '26 | 82.00 | 82.35 | 82.00 | 82.35 | +0.00 | +0.00% | 0.00 cr | 82.28 | 76.9% | ₹0 cr |
| 17 Aug '26 | 87.90 | 87.90 | 82.00 | 82.35 | −1.40 | −1.67% | 0.00 cr | 83.42 | 58.3% | ₹0 cr |
| 14 Aug '26 | 83.75 | 83.75 | 83.75 | 83.75 | +0.00 | +0.00% | 0.00 cr | 83.75 | 100.0% | ₹0 cr |
| 13 Aug '26 | 82.10 | 84.00 | 81.35 | 83.75 | +1.65 | +2.01% | 0.00 cr | 82.30 | 100.0% | ₹0 cr |
| 12 Aug '26 | 82.00 | 83.75 | 81.30 | 82.10 | −1.75 | −2.09% | 0.00 cr | 82.24 | 71.4% | ₹0 cr |
| 11 Aug '26 | 83.85 | 83.85 | 83.85 | 83.85 | +2.35 | +2.88% | 0.00 cr | 83.85 | 100.0% | ₹0 cr |
| 10 Aug '26 | 84.00 | 84.00 | 81.00 | 81.50 | −2.10 | −2.51% | 0.00 cr | 81.59 | 100.0% | ₹0 cr |
| 07 Aug '26 | 86.90 | 86.90 | 83.60 | 83.60 | −0.40 | −0.48% | 0.00 cr | 85.25 | 100.0% | ₹0 cr |
| 06 Aug '26 | 84.00 | 84.00 | 84.00 | 84.00 | +2.15 | +2.63% | 0.00 cr | 84.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 81.90 | 81.90 | 81.85 | 81.85 | +1.00 | +1.24% | 0.00 cr | 81.88 | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.10 | 82.80 | 80.00 | 80.85 | −3.65 | −4.32% | 0.00 cr | 81.20 | 72.7% | ₹0 cr |
| 03 Aug '26 | 84.00 | 84.50 | 84.00 | 84.50 | +0.00 | +0.00% | 0.00 cr | 84.28 | 100.0% | ₹0 cr |
| 30 Jul '26 | 84.50 | 84.50 | 84.50 | 84.50 | +1.50 | +1.81% | 0.00 cr | 84.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 81.60 | 83.00 | 81.60 | 83.00 | +1.40 | +1.72% | 0.00 cr | 82.50 | 75.0% | ₹0 cr |
| 28 Jul '26 | 84.00 | 84.00 | 81.60 | 81.60 | −2.40 | −2.86% | 0.00 cr | 82.40 | 57.1% | ₹0 cr |
| 27 Jul '26 | 84.90 | 86.05 | 84.00 | 84.00 | −0.90 | −1.06% | 0.00 cr | 84.74 | 89.7% | ₹0 cr |
| 24 Jul '26 | 85.00 | 87.00 | 81.40 | 84.90 | −2.95 | −3.36% | 0.01 cr | 83.97 | 81.4% | ₹0 cr |
| 23 Jul '26 | 82.75 | 91.95 | 82.70 | 87.85 | +7.75 | +9.68% | 0.01 cr | 86.62 | 65.3% | ₹1 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.
