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 | 77.10 | 78.45 | 75.65 | 77.72 | +1.00 | +1.30% | 0.12 cr | 77.35 | 50.6% | ₹9 cr |
| 03 Sep '26 | 73.00 | 77.70 | 73.00 | 76.72 | +3.41 | +4.65% | 0.16 cr | 76.23 | 44.7% | ₹12 cr |
| 02 Sep '26 | 73.00 | 75.21 | 72.10 | 73.31 | −0.43 | −0.58% | 0.18 cr | 73.54 | 51.0% | ₹14 cr |
| 01 Sep '26 | 74.99 | 75.29 | 72.60 | 73.74 | −1.43 | −1.90% | 0.17 cr | 73.74 | 55.6% | ₹13 cr |
| 31 Aug '26 | 77.00 | 77.66 | 74.60 | 75.17 | −3.72 | −4.72% | 0.29 cr | 76.12 | 62.1% | ₹22 cr |
| 28 Aug '26 | 78.35 | 79.75 | 77.45 | 78.89 | +0.58 | +0.74% | 0.18 cr | 78.60 | 62.7% | ₹14 cr |
| 27 Aug '26 | 75.56 | 80.47 | 75.05 | 78.31 | +3.12 | +4.15% | 0.46 cr | 78.94 | 49.0% | ₹36 cr |
| 26 Aug '26 | 82.11 | 83.28 | 70.74 | 75.19 | −6.92 | −8.43% | 1.08 cr | 75.50 | 39.0% | ₹82 cr |
| 25 Aug '26 | 83.85 | 83.87 | 80.37 | 82.11 | −1.94 | −2.31% | 0.16 cr | 82.11 | 47.1% | ₹13 cr |
| 24 Aug '26 | 82.95 | 84.45 | 82.24 | 84.05 | +0.99 | +1.19% | 0.14 cr | 83.59 | 48.5% | ₹11 cr |
| 21 Aug '26 | 81.26 | 85.00 | 81.26 | 83.06 | +1.55 | +1.90% | 0.22 cr | 83.63 | 41.8% | ₹19 cr |
| 20 Aug '26 | 83.82 | 83.94 | 81.10 | 81.51 | −1.64 | −1.97% | 0.12 cr | 82.33 | 53.2% | ₹10 cr |
| 19 Aug '26 | 86.50 | 86.60 | 82.51 | 83.15 | −3.60 | −4.15% | 0.15 cr | 84.54 | 50.6% | ₹13 cr |
| 18 Aug '26 | 82.50 | 87.27 | 82.49 | 86.75 | +4.03 | +4.87% | 0.54 cr | 85.64 | 40.3% | ₹46 cr |
| 17 Aug '26 | 81.39 | 82.95 | 79.43 | 82.72 | +1.33 | +1.63% | 0.16 cr | 81.80 | 47.5% | ₹13 cr |
| 14 Aug '26 | 81.71 | 83.39 | 81.00 | 81.39 | −0.90 | −1.09% | 0.14 cr | 82.09 | 42.6% | ₹12 cr |
| 13 Aug '26 | 83.50 | 83.57 | 79.25 | 82.29 | −1.02 | −1.22% | 0.25 cr | 81.33 | 45.8% | ₹21 cr |
| 12 Aug '26 | 82.60 | 84.00 | 80.81 | 83.31 | +0.19 | +0.23% | 0.23 cr | 82.41 | 44.2% | ₹19 cr |
| 11 Aug '26 | 84.53 | 85.69 | 82.00 | 83.12 | −1.66 | −1.96% | 0.45 cr | 83.32 | 42.2% | ₹38 cr |
| 10 Aug '26 | 83.82 | 85.70 | 80.56 | 84.78 | +1.45 | +1.74% | 0.46 cr | 83.38 | 46.9% | ₹38 cr |
| 07 Aug '26 | 81.63 | 85.38 | 81.50 | 83.33 | +1.52 | +1.86% | 0.40 cr | 83.56 | 39.8% | ₹33 cr |
| 06 Aug '26 | 81.70 | 83.75 | 81.15 | 81.81 | +0.45 | +0.55% | 0.47 cr | 82.54 | 40.5% | ₹38 cr |
| 05 Aug '26 | 78.52 | 82.45 | 78.01 | 81.36 | +3.44 | +4.41% | 0.83 cr | 80.97 | 34.1% | ₹67 cr |
| 04 Aug '26 | 77.60 | 79.00 | 76.20 | 77.92 | +1.22 | +1.59% | 0.56 cr | 77.56 | 35.3% | ₹43 cr |
| 03 Aug '26 | 74.13 | 79.00 | 72.69 | 76.70 | +3.18 | +4.33% | 1.40 cr | 76.88 | 27.3% | ₹107 cr |
| 31 Jul '26 | 69.56 | 74.70 | 67.65 | 73.52 | +5.18 | +7.58% | 0.91 cr | 71.84 | 24.2% | ₹65 cr |
| 30 Jul '26 | 71.71 | 72.60 | 67.43 | 68.34 | −3.11 | −4.35% | 0.27 cr | 70.04 | 50.5% | ₹19 cr |
| 29 Jul '26 | 73.00 | 73.56 | 70.77 | 71.45 | −1.44 | −1.98% | 0.29 cr | 72.04 | 48.1% | ₹21 cr |
| 28 Jul '26 | 74.70 | 74.71 | 72.67 | 72.89 | −1.75 | −2.34% | 0.22 cr | 73.35 | 40.9% | ₹16 cr |
| 27 Jul '26 | 74.88 | 75.88 | 73.55 | 74.64 | +0.81 | +1.10% | 0.36 cr | 74.73 | 35.4% | ₹27 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.
