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 | 82.00 | 82.50 | 80.10 | 80.30 | −1.20 | −1.47% | 0.00 cr | 81.85 | 84.6% | ₹0 cr |
| 03 Sep '26 | 80.00 | 81.50 | 80.00 | 81.50 | −0.40 | −0.49% | 0.00 cr | 80.42 | 66.7% | ₹0 cr |
| 02 Sep '26 | 84.05 | 84.05 | 79.50 | 81.90 | −3.15 | −3.70% | 0.01 cr | 81.56 | 92.9% | ₹1 cr |
| 01 Sep '26 | 87.80 | 87.80 | 84.10 | 85.05 | +0.15 | +0.18% | 0.00 cr | 86.11 | 86.2% | ₹0 cr |
| 31 Aug '26 | 85.60 | 85.60 | 83.10 | 84.90 | −0.70 | −0.82% | 0.00 cr | 84.27 | 77.8% | ₹0 cr |
| 28 Aug '26 | 85.80 | 88.00 | 83.50 | 85.60 | +1.50 | +1.78% | 0.01 cr | 86.35 | 79.0% | ₹1 cr |
| 27 Aug '26 | 83.50 | 87.45 | 83.00 | 84.10 | +0.55 | +0.66% | 0.01 cr | 85.40 | 78.7% | ₹1 cr |
| 26 Aug '26 | 77.50 | 84.00 | 77.40 | 83.55 | +6.75 | +8.79% | 0.01 cr | 81.56 | 81.3% | ₹1 cr |
| 25 Aug '26 | 77.00 | 77.50 | 76.00 | 76.80 | +0.65 | +0.85% | 0.00 cr | 76.55 | 95.2% | ₹0 cr |
| 24 Aug '26 | 78.00 | 78.20 | 75.00 | 76.15 | −2.35 | −2.99% | 0.00 cr | 76.48 | 84.0% | ₹0 cr |
| 21 Aug '26 | 78.70 | 79.50 | 78.50 | 78.50 | −0.95 | −1.20% | 0.00 cr | 78.98 | 100.0% | ₹0 cr |
| 20 Aug '26 | 77.90 | 79.45 | 77.15 | 79.45 | +1.45 | +1.86% | 0.00 cr | 78.38 | 80.0% | ₹0 cr |
| 19 Aug '26 | 78.50 | 78.50 | 76.50 | 78.00 | −1.00 | −1.27% | 0.00 cr | 77.51 | 80.0% | ₹0 cr |
| 18 Aug '26 | 78.05 | 79.50 | 78.05 | 79.00 | +0.35 | +0.45% | 0.00 cr | 78.88 | 85.7% | ₹0 cr |
| 17 Aug '26 | 80.00 | 80.95 | 78.65 | 78.65 | −0.35 | −0.44% | 0.00 cr | 79.87 | 82.3% | ₹0 cr |
| 14 Aug '26 | 78.00 | 79.70 | 78.00 | 79.00 | +0.95 | +1.22% | 0.00 cr | 78.94 | 75.0% | ₹0 cr |
| 13 Aug '26 | 76.50 | 79.20 | 76.50 | 78.05 | +3.05 | +4.07% | 0.00 cr | 78.03 | 84.6% | ₹0 cr |
| 12 Aug '26 | 76.00 | 76.90 | 74.55 | 75.00 | −3.10 | −3.97% | 0.00 cr | 75.38 | 75.0% | ₹0 cr |
| 11 Aug '26 | 82.50 | 82.50 | 77.50 | 78.10 | −2.90 | −3.58% | 0.00 cr | 79.40 | 84.6% | ₹0 cr |
| 10 Aug '26 | 78.95 | 81.45 | 78.95 | 81.00 | +3.45 | +4.45% | 0.00 cr | 80.16 | 65.4% | ₹0 cr |
| 07 Aug '26 | 78.00 | 79.00 | 77.05 | 77.55 | −1.00 | −1.27% | 0.00 cr | 77.87 | 53.3% | ₹0 cr |
| 06 Aug '26 | 80.00 | 80.85 | 78.00 | 78.55 | −2.75 | −3.38% | 0.00 cr | 79.22 | 80.0% | ₹0 cr |
| 05 Aug '26 | 82.80 | 83.50 | 81.20 | 81.30 | −1.30 | −1.57% | 0.00 cr | 82.53 | 80.0% | ₹0 cr |
| 04 Aug '26 | 82.00 | 85.90 | 82.00 | 82.60 | +1.10 | +1.35% | 0.01 cr | 83.55 | 61.2% | ₹0 cr |
| 03 Aug '26 | 76.60 | 81.85 | 76.05 | 81.50 | +4.90 | +6.40% | 0.01 cr | 80.18 | 72.1% | ₹1 cr |
| 31 Jul '26 | 74.50 | 78.95 | 74.00 | 76.60 | +3.60 | +4.93% | 0.01 cr | 76.77 | 70.6% | ₹1 cr |
| 30 Jul '26 | 70.00 | 73.40 | 67.45 | 73.00 | +1.00 | +1.39% | 0.01 cr | 71.59 | 72.6% | ₹1 cr |
| 29 Jul '26 | 71.50 | 72.50 | 71.00 | 72.00 | +1.45 | +2.06% | 0.00 cr | 71.83 | 83.3% | ₹0 cr |
| 28 Jul '26 | 74.00 | 74.00 | 68.25 | 70.55 | −4.10 | −5.49% | 0.01 cr | 70.22 | 61.3% | ₹1 cr |
| 27 Jul '26 | 71.45 | 74.80 | 70.05 | 74.65 | +3.95 | +5.59% | 0.00 cr | 72.96 | 61.1% | ₹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.
