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 | 82.79 | 83.90 | 82.31 | 82.72 | −0.05 | −0.06% | 0.03 cr | 83.07 | 54.1% | ₹3 cr |
| 03 Sep '26 | 82.97 | 86.50 | 82.10 | 82.77 | +0.01 | +0.01% | 0.10 cr | 84.60 | 39.7% | ₹9 cr |
| 02 Sep '26 | 83.00 | 83.22 | 81.77 | 82.76 | −0.46 | −0.55% | 0.02 cr | 82.58 | 57.7% | ₹2 cr |
| 01 Sep '26 | 82.79 | 84.09 | 82.15 | 83.22 | −0.10 | −0.12% | 0.03 cr | 83.09 | 59.0% | ₹2 cr |
| 31 Aug '26 | 83.70 | 84.97 | 81.80 | 83.32 | −0.38 | −0.45% | 0.05 cr | 83.35 | 50.1% | ₹4 cr |
| 28 Aug '26 | 82.64 | 85.25 | 81.40 | 83.70 | +1.06 | +1.28% | 0.08 cr | 83.57 | 47.3% | ₹7 cr |
| 27 Aug '26 | 81.07 | 83.47 | 80.00 | 82.64 | +1.78 | +2.20% | 0.04 cr | 81.71 | 58.6% | ₹3 cr |
| 26 Aug '26 | 81.00 | 81.48 | 80.43 | 80.86 | +0.23 | +0.29% | 0.02 cr | 80.89 | 60.3% | ₹1 cr |
| 25 Aug '26 | 82.90 | 83.84 | 80.30 | 80.63 | −2.35 | −2.83% | 0.04 cr | 81.75 | 54.8% | ₹3 cr |
| 24 Aug '26 | 79.88 | 85.30 | 79.12 | 82.98 | +2.26 | +2.80% | 0.17 cr | 83.22 | 33.9% | ₹14 cr |
| 21 Aug '26 | 81.20 | 81.64 | 80.10 | 80.72 | −0.07 | −0.09% | 0.03 cr | 80.89 | 57.1% | ₹3 cr |
| 20 Aug '26 | 79.86 | 82.90 | 79.80 | 80.79 | +0.78 | +0.97% | 0.04 cr | 81.63 | 54.3% | ₹3 cr |
| 19 Aug '26 | 80.69 | 81.03 | 79.80 | 80.01 | −0.23 | −0.29% | 0.02 cr | 80.22 | 61.6% | ₹1 cr |
| 18 Aug '26 | 79.31 | 81.61 | 79.31 | 80.24 | +0.93 | +1.17% | 0.03 cr | 80.54 | 56.3% | ₹2 cr |
| 17 Aug '26 | 80.01 | 81.50 | 78.32 | 79.31 | −1.06 | −1.32% | 0.05 cr | 79.87 | 51.2% | ₹4 cr |
| 14 Aug '26 | 81.45 | 81.45 | 78.78 | 80.37 | +0.47 | +0.59% | 0.04 cr | 79.97 | 47.8% | ₹3 cr |
| 13 Aug '26 | 78.00 | 81.50 | 77.86 | 79.90 | +2.20 | +2.83% | 0.08 cr | 79.71 | 51.5% | ₹7 cr |
| 12 Aug '26 | 77.09 | 78.17 | 74.67 | 77.70 | +0.92 | +1.20% | 0.04 cr | 77.01 | 60.4% | ₹3 cr |
| 11 Aug '26 | 77.74 | 78.48 | 76.36 | 76.78 | −0.88 | −1.13% | 0.01 cr | 77.37 | 54.3% | ₹1 cr |
| 10 Aug '26 | 76.90 | 79.35 | 76.20 | 77.66 | +0.64 | +0.83% | 0.03 cr | 77.92 | 45.8% | ₹2 cr |
| 07 Aug '26 | 78.49 | 78.94 | 76.51 | 77.02 | −1.52 | −1.94% | 0.02 cr | 77.38 | 61.5% | ₹2 cr |
| 06 Aug '26 | 77.00 | 79.80 | 76.62 | 78.54 | +1.59 | +2.07% | 0.03 cr | 78.47 | 43.9% | ₹3 cr |
| 05 Aug '26 | 78.98 | 79.63 | 76.25 | 76.95 | −1.22 | −1.56% | 0.02 cr | 77.49 | 54.0% | ₹2 cr |
| 04 Aug '26 | 77.40 | 79.80 | 76.76 | 78.17 | +0.65 | +0.84% | 0.03 cr | 77.76 | 60.2% | ₹2 cr |
| 03 Aug '26 | 77.89 | 77.89 | 75.90 | 77.52 | +1.16 | +1.52% | 0.02 cr | 77.13 | 53.2% | ₹2 cr |
| 31 Jul '26 | 75.20 | 77.40 | 74.69 | 76.36 | +0.92 | +1.22% | 0.03 cr | 75.83 | 48.7% | ₹2 cr |
| 30 Jul '26 | 75.80 | 76.90 | 74.51 | 75.44 | +0.06 | +0.08% | 0.02 cr | 75.50 | 50.7% | ₹2 cr |
| 29 Jul '26 | 73.40 | 76.10 | 73.40 | 75.38 | +2.49 | +3.42% | 0.04 cr | 75.08 | 57.7% | ₹3 cr |
| 28 Jul '26 | 75.16 | 76.70 | 72.10 | 72.89 | −2.27 | −3.02% | 0.03 cr | 73.77 | 50.0% | ₹2 cr |
| 27 Jul '26 | 76.19 | 77.98 | 75.00 | 75.16 | −0.99 | −1.30% | 0.03 cr | 76.26 | 53.9% | ₹2 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.
