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 | 78.00 | 78.55 | 74.65 | 74.65 | −3.90 | −4.96% | 0.09 cr | 75.00 | 100.0% | ₹7 cr |
| 03 Sep '26 | 78.60 | 78.60 | 78.50 | 78.55 | +3.65 | +4.87% | 0.00 cr | 78.59 | 85.7% | ₹0 cr |
| 02 Sep '26 | 75.10 | 75.10 | 74.90 | 74.90 | −3.90 | −4.95% | 0.00 cr | 74.91 | 100.0% | ₹0 cr |
| 01 Sep '26 | 82.50 | 82.50 | 78.80 | 78.80 | −4.10 | −4.95% | 0.00 cr | 79.69 | 100.0% | ₹0 cr |
| 31 Aug '26 | 83.10 | 86.95 | 82.90 | 82.90 | −4.35 | −4.99% | 0.00 cr | 83.46 | 78.6% | ₹0 cr |
| 28 Aug '26 | 88.00 | 89.00 | 87.25 | 87.25 | −4.55 | −4.96% | 0.00 cr | 87.48 | 69.6% | ₹0 cr |
| 27 Aug '26 | 101.40 | 101.40 | 91.80 | 91.80 | −4.80 | −4.97% | 0.00 cr | 96.81 | 73.8% | ₹0 cr |
| 26 Aug '26 | 96.60 | 96.60 | 96.60 | 96.60 | +4.60 | +5.00% | 0.00 cr | 96.60 | 100.0% | ₹0 cr |
| 25 Aug '26 | 92.00 | 92.00 | 92.00 | 92.00 | +4.35 | +4.96% | 0.00 cr | 92.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 87.65 | 87.65 | 83.50 | 87.65 | +4.15 | +4.97% | 0.00 cr | 87.57 | 96.7% | ₹0 cr |
| 21 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | +3.95 | +4.97% | 0.00 cr | 83.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 79.55 | 79.55 | 79.55 | 79.55 | +3.75 | +4.95% | 0.00 cr | 79.55 | 100.0% | ₹0 cr |
| 19 Aug '26 | 75.80 | 75.80 | 75.80 | 75.80 | +3.60 | +4.99% | 0.00 cr | 75.80 | 100.0% | ₹0 cr |
| 18 Aug '26 | 72.20 | 72.20 | 72.20 | 72.20 | +3.40 | +4.94% | 0.00 cr | 72.20 | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.80 | 68.80 | 68.80 | 68.80 | +3.25 | +4.96% | 0.00 cr | 68.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.55 | 65.55 | 65.55 | 65.55 | +3.10 | +4.96% | 0.00 cr | 65.55 | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.45 | 62.45 | 62.45 | 62.45 | +2.95 | +4.96% | 0.00 cr | 62.45 | 100.0% | ₹0 cr |
| 12 Aug '26 | 59.50 | 59.50 | 59.50 | 59.50 | +2.80 | +4.94% | 0.00 cr | 59.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 54.00 | 56.70 | 54.00 | 56.70 | +2.70 | +5.00% | 0.00 cr | 56.10 | 90.9% | ₹0 cr |
| 10 Aug '26 | 53.95 | 54.00 | 52.30 | 54.00 | +0.50 | +0.93% | 0.00 cr | 52.85 | 93.4% | ₹0 cr |
| 07 Aug '26 | 56.75 | 58.00 | 52.50 | 53.50 | −1.75 | −3.17% | 0.00 cr | 55.48 | 70.6% | ₹0 cr |
| 06 Aug '26 | 57.95 | 58.50 | 54.90 | 55.25 | −2.50 | −4.33% | 0.00 cr | 56.08 | 60.0% | ₹0 cr |
| 05 Aug '26 | 60.00 | 61.00 | 57.45 | 57.75 | −2.70 | −4.47% | 0.00 cr | 58.29 | 75.4% | ₹0 cr |
| 04 Aug '26 | 63.60 | 66.70 | 60.45 | 60.45 | −3.15 | −4.95% | 0.00 cr | 62.87 | 65.8% | ₹0 cr |
| 03 Aug '26 | 66.85 | 70.20 | 63.60 | 63.60 | −3.30 | −4.93% | 0.00 cr | 64.54 | 83.0% | ₹0 cr |
| 31 Jul '26 | 70.45 | 73.40 | 66.90 | 66.90 | −3.50 | −4.97% | 0.00 cr | 68.77 | 72.7% | ₹0 cr |
| 30 Jul '26 | 74.90 | 75.95 | 70.40 | 70.40 | −3.70 | −4.99% | 0.00 cr | 71.21 | 82.5% | ₹0 cr |
| 29 Jul '26 | 75.05 | 81.30 | 73.60 | 74.10 | −3.35 | −4.33% | 0.00 cr | 76.27 | 67.2% | ₹0 cr |
| 28 Jul '26 | 81.50 | 81.50 | 77.45 | 77.45 | −4.05 | −4.97% | 0.00 cr | 78.53 | 82.6% | ₹0 cr |
| 27 Jul '26 | 89.95 | 89.95 | 81.50 | 81.50 | −4.25 | −4.96% | 0.00 cr | 84.18 | 82.1% | ₹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.
