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 | 75.00 | 76.90 | 75.00 | 75.10 | +0.10 | +0.13% | 0.00 cr | 75.13 | 96.8% | ₹0 cr |
| 03 Sep '26 | 75.00 | 75.10 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 74.90 | 75.90 | 74.90 | 75.00 | −0.27 | −0.36% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 75.00 | 75.95 | 75.00 | 75.27 | +0.27 | +0.36% | 0.00 cr | 75.25 | 99.8% | ₹0 cr |
| 31 Aug '26 | 81.99 | 81.99 | 75.00 | 75.00 | +0.50 | +0.67% | 0.00 cr | 79.67 | 64.1% | ₹0 cr |
| 28 Aug '26 | 75.95 | 77.49 | 74.05 | 74.50 | −1.45 | −1.91% | 0.00 cr | 74.53 | 67.4% | ₹0 cr |
| 27 Aug '26 | 75.01 | 76.69 | 75.00 | 75.95 | −0.36 | −0.47% | 0.00 cr | 75.11 | 93.9% | ₹0 cr |
| 26 Aug '26 | 75.00 | 76.95 | 75.00 | 76.31 | +1.76 | +2.36% | 0.00 cr | 75.14 | 95.9% | ₹0 cr |
| 25 Aug '26 | 74.52 | 77.00 | 74.52 | 74.55 | −0.30 | −0.40% | 0.00 cr | 75.77 | 39.6% | ₹0 cr |
| 24 Aug '26 | 74.83 | 77.00 | 74.83 | 74.85 | −0.35 | −0.47% | 0.00 cr | 75.32 | 82.2% | ₹0 cr |
| 21 Aug '26 | 75.62 | 75.62 | 75.16 | 75.20 | −0.42 | −0.56% | 0.00 cr | 75.18 | 100.0% | ₹0 cr |
| 20 Aug '26 | 77.99 | 78.00 | 75.15 | 75.62 | +0.82 | +1.10% | 0.00 cr | 77.34 | 83.4% | ₹0 cr |
| 19 Aug '26 | 75.00 | 76.90 | 74.80 | 74.80 | −0.20 | −0.27% | 0.00 cr | 74.96 | 100.0% | ₹0 cr |
| 18 Aug '26 | 74.50 | 76.50 | 74.50 | 75.00 | −0.41 | −0.54% | 0.00 cr | 74.88 | 99.7% | ₹0 cr |
| 17 Aug '26 | 74.50 | 76.00 | 73.90 | 75.41 | −0.59 | −0.78% | 0.00 cr | 75.30 | 99.3% | ₹0 cr |
| 14 Aug '26 | 78.73 | 78.73 | 74.50 | 76.00 | −2.34 | −2.99% | 0.00 cr | 75.85 | 99.7% | ₹0 cr |
| 13 Aug '26 | 75.00 | 78.45 | 75.00 | 78.34 | +3.35 | +4.47% | 0.00 cr | 76.87 | 100.0% | ₹0 cr |
| 12 Aug '26 | 74.01 | 78.50 | 74.01 | 74.99 | −0.80 | −1.06% | 0.00 cr | 75.50 | 80.9% | ₹0 cr |
| 11 Aug '26 | 75.05 | 78.00 | 74.01 | 75.79 | +0.75 | +1.00% | 0.00 cr | 75.88 | 83.7% | ₹0 cr |
| 10 Aug '26 | 78.52 | 78.91 | 75.00 | 75.04 | −3.48 | −4.43% | 0.00 cr | 75.75 | 64.5% | ₹0 cr |
| 07 Aug '26 | 74.51 | 78.94 | 74.51 | 78.52 | +3.24 | +4.30% | 0.00 cr | 76.94 | 99.4% | ₹0 cr |
| 06 Aug '26 | 78.00 | 78.00 | 74.10 | 75.28 | −2.72 | −3.49% | 0.00 cr | 75.82 | 76.6% | ₹0 cr |
| 05 Aug '26 | 75.00 | 78.00 | 75.00 | 78.00 | +3.75 | +5.05% | 0.00 cr | 77.89 | 100.0% | ₹0 cr |
| 04 Aug '26 | 75.00 | 75.00 | 74.25 | 74.25 | −0.75 | −1.00% | 0.00 cr | 74.87 | 100.0% | ₹0 cr |
| 03 Aug '26 | 73.00 | 78.94 | 73.00 | 75.00 | −0.03 | −0.04% | 0.00 cr | 76.69 | 66.4% | ₹0 cr |
| 31 Jul '26 | 78.89 | 78.89 | 75.03 | 75.03 | −3.86 | −4.89% | 0.00 cr | 77.03 | 64.3% | ₹0 cr |
| 30 Jul '26 | 75.00 | 78.92 | 74.00 | 78.89 | +2.12 | +2.76% | 0.00 cr | 75.25 | 98.7% | ₹0 cr |
| 29 Jul '26 | 75.50 | 76.98 | 73.50 | 76.77 | +1.27 | +1.68% | 0.00 cr | 76.80 | 98.7% | ₹0 cr |
| 28 Jul '26 | 74.50 | 75.50 | 74.00 | 75.50 | +0.17 | +0.23% | 0.00 cr | 74.54 | 100.0% | ₹0 cr |
| 27 Jul '26 | 77.99 | 77.99 | 73.51 | 75.33 | +1.32 | +1.78% | 0.00 cr | 75.77 | 51.3% | ₹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.
