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 | 75.45 | 76.34 | 74.25 | 75.77 | +0.62 | +0.83% | 0.12 cr | 75.11 | 48.7% | ₹9 cr |
| 03 Sep '26 | 77.14 | 77.20 | 74.80 | 75.15 | −1.39 | −1.82% | 0.33 cr | 75.44 | 62.0% | ₹25 cr |
| 02 Sep '26 | 79.62 | 80.00 | 76.00 | 76.54 | −3.13 | −3.93% | 0.11 cr | 77.55 | 71.1% | ₹9 cr |
| 01 Sep '26 | 78.95 | 80.90 | 78.80 | 79.67 | +0.72 | +0.91% | 0.05 cr | 79.78 | 38.8% | ₹4 cr |
| 31 Aug '26 | 82.13 | 82.22 | 78.46 | 78.95 | −3.10 | −3.78% | 0.08 cr | 79.40 | 62.6% | ₹6 cr |
| 28 Aug '26 | 78.12 | 82.73 | 78.12 | 82.05 | +4.12 | +5.29% | 0.12 cr | 80.89 | 40.8% | ₹9 cr |
| 27 Aug '26 | 81.80 | 82.39 | 77.70 | 77.93 | −3.99 | −4.87% | 0.11 cr | 79.07 | 50.7% | ₹9 cr |
| 26 Aug '26 | 82.25 | 82.97 | 81.40 | 81.92 | +0.76 | +0.94% | 0.05 cr | 82.17 | 52.1% | ₹4 cr |
| 25 Aug '26 | 80.72 | 81.79 | 80.72 | 81.16 | +0.44 | +0.55% | 0.03 cr | 81.06 | 60.0% | ₹2 cr |
| 24 Aug '26 | 81.87 | 82.23 | 80.50 | 80.72 | −0.65 | −0.80% | 0.04 cr | 81.33 | 62.0% | ₹4 cr |
| 21 Aug '26 | 77.59 | 81.75 | 77.59 | 81.37 | +3.48 | +4.47% | 0.16 cr | 80.32 | 46.8% | ₹13 cr |
| 20 Aug '26 | 77.45 | 78.25 | 76.88 | 77.89 | +0.83 | +1.08% | 0.04 cr | 77.64 | 57.2% | ₹3 cr |
| 19 Aug '26 | 77.50 | 78.25 | 76.72 | 77.06 | −0.92 | −1.18% | 0.03 cr | 77.54 | 62.3% | ₹3 cr |
| 18 Aug '26 | 78.48 | 78.98 | 77.50 | 77.98 | −0.45 | −0.57% | 0.04 cr | 77.96 | 66.2% | ₹3 cr |
| 17 Aug '26 | 78.10 | 78.89 | 77.51 | 78.43 | +0.21 | +0.27% | 0.03 cr | 78.26 | 53.1% | ₹3 cr |
| 14 Aug '26 | 79.13 | 79.74 | 77.81 | 78.22 | −0.94 | −1.19% | 0.03 cr | 78.46 | 60.6% | ₹2 cr |
| 13 Aug '26 | 78.05 | 80.78 | 78.05 | 79.16 | +1.41 | +1.81% | 0.08 cr | 79.46 | 50.6% | ₹6 cr |
| 12 Aug '26 | 84.15 | 84.76 | 77.28 | 77.75 | −6.43 | −7.64% | 0.31 cr | 79.34 | 45.7% | ₹25 cr |
| 11 Aug '26 | 83.85 | 84.74 | 83.55 | 84.18 | +0.25 | +0.30% | 0.04 cr | 83.96 | 63.8% | ₹3 cr |
| 10 Aug '26 | 84.06 | 85.30 | 83.51 | 83.93 | +0.01 | +0.01% | 0.04 cr | 84.44 | 60.0% | ₹4 cr |
| 07 Aug '26 | 84.70 | 85.48 | 83.53 | 83.92 | −1.07 | −1.26% | 0.07 cr | 84.22 | 68.0% | ₹6 cr |
| 06 Aug '26 | 85.40 | 86.18 | 84.80 | 84.99 | −0.35 | −0.41% | 0.04 cr | 85.22 | 61.4% | ₹3 cr |
| 05 Aug '26 | 86.50 | 86.79 | 85.01 | 85.34 | −0.61 | −0.71% | 0.03 cr | 85.80 | 56.3% | ₹3 cr |
| 04 Aug '26 | 85.49 | 87.00 | 85.40 | 85.95 | +0.46 | +0.54% | 0.04 cr | 86.10 | 54.2% | ₹4 cr |
| 03 Aug '26 | 84.99 | 86.90 | 84.99 | 85.49 | +0.84 | +0.99% | 0.06 cr | 86.14 | 55.9% | ₹5 cr |
| 31 Jul '26 | 85.13 | 86.00 | 84.42 | 84.65 | −0.09 | −0.11% | 0.03 cr | 85.14 | 45.3% | ₹2 cr |
| 30 Jul '26 | 86.20 | 86.20 | 84.36 | 84.74 | −1.47 | −1.71% | 0.04 cr | 85.05 | 54.7% | ₹3 cr |
| 29 Jul '26 | 85.30 | 86.70 | 85.07 | 86.21 | +1.28 | +1.51% | 0.02 cr | 86.10 | 54.8% | ₹2 cr |
| 28 Jul '26 | 86.50 | 86.64 | 84.76 | 84.93 | −1.81 | −2.09% | 0.02 cr | 85.38 | 70.5% | ₹2 cr |
| 27 Jul '26 | 85.49 | 87.25 | 85.36 | 86.74 | +1.95 | +2.30% | 0.03 cr | 86.35 | 53.5% | ₹3 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.
