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 | 77.02 | 79.78 | 70.00 | 77.48 | −1.34 | −1.70% | 0.00 cr | 77.59 | 91.0% | ₹0 cr |
| 03 Sep '26 | 78.15 | 81.99 | 78.15 | 78.82 | +0.67 | +0.86% | 0.00 cr | 78.96 | 87.8% | ₹0 cr |
| 02 Sep '26 | 79.00 | 81.30 | 76.05 | 78.15 | −0.94 | −1.19% | 0.00 cr | 77.99 | 64.5% | ₹0 cr |
| 01 Sep '26 | 82.72 | 84.27 | 78.43 | 79.09 | −0.38 | −0.48% | 0.00 cr | 80.26 | 49.8% | ₹0 cr |
| 31 Aug '26 | 83.29 | 83.29 | 78.35 | 79.47 | −1.44 | −1.78% | 0.00 cr | 79.76 | 89.6% | ₹0 cr |
| 28 Aug '26 | 83.22 | 83.75 | 79.00 | 80.91 | +0.12 | +0.15% | 0.01 cr | 80.93 | 53.0% | ₹1 cr |
| 27 Aug '26 | 80.96 | 83.46 | 80.05 | 80.79 | −0.17 | −0.21% | 0.00 cr | 81.01 | 89.3% | ₹0 cr |
| 26 Aug '26 | 80.10 | 84.63 | 80.00 | 80.96 | −1.03 | −1.26% | 0.00 cr | 82.23 | 49.8% | ₹0 cr |
| 25 Aug '26 | 84.90 | 84.90 | 81.00 | 81.99 | −0.80 | −0.97% | 0.00 cr | 82.40 | 86.5% | ₹0 cr |
| 24 Aug '26 | 88.12 | 88.72 | 82.00 | 82.79 | −2.77 | −3.24% | 0.00 cr | 84.40 | 77.6% | ₹0 cr |
| 21 Aug '26 | 88.04 | 88.05 | 85.10 | 85.56 | −0.40 | −0.47% | 0.00 cr | 85.98 | 58.1% | ₹0 cr |
| 20 Aug '26 | 87.00 | 89.00 | 84.34 | 85.96 | −0.90 | −1.04% | 0.00 cr | 86.13 | 61.4% | ₹0 cr |
| 19 Aug '26 | 88.99 | 90.88 | 86.17 | 86.86 | −0.14 | −0.16% | 0.00 cr | 89.55 | 84.7% | ₹0 cr |
| 18 Aug '26 | 89.99 | 89.99 | 84.80 | 87.00 | +2.25 | +2.65% | 0.00 cr | 87.78 | 59.8% | ₹0 cr |
| 17 Aug '26 | 83.78 | 86.50 | 80.15 | 84.75 | +3.74 | +4.62% | 0.00 cr | 84.54 | 74.2% | ₹0 cr |
| 14 Aug '26 | 79.74 | 82.82 | 76.75 | 81.01 | +3.47 | +4.48% | 0.00 cr | 78.77 | 59.0% | ₹0 cr |
| 13 Aug '26 | 80.50 | 82.67 | 74.98 | 77.54 | −2.94 | −3.65% | 0.00 cr | 78.42 | 76.2% | ₹0 cr |
| 12 Aug '26 | 82.91 | 82.91 | 80.00 | 80.48 | −0.04 | −0.05% | 0.00 cr | 81.03 | 68.7% | ₹0 cr |
| 11 Aug '26 | 80.44 | 82.97 | 80.44 | 80.52 | −0.25 | −0.31% | 0.00 cr | 81.20 | 75.5% | ₹0 cr |
| 10 Aug '26 | 82.10 | 82.85 | 80.25 | 80.77 | −0.88 | −1.08% | 0.00 cr | 80.94 | 68.3% | ₹0 cr |
| 07 Aug '26 | 84.00 | 84.00 | 80.75 | 81.65 | +1.30 | +1.62% | 0.00 cr | 81.72 | 89.0% | ₹0 cr |
| 06 Aug '26 | 83.77 | 83.77 | 79.67 | 80.35 | −1.15 | −1.41% | 0.00 cr | 80.84 | 67.1% | ₹0 cr |
| 05 Aug '26 | 84.01 | 84.01 | 80.72 | 81.50 | −1.29 | −1.56% | 0.00 cr | 81.75 | 45.5% | ₹0 cr |
| 04 Aug '26 | 84.46 | 84.46 | 82.05 | 82.79 | −0.81 | −0.97% | 0.00 cr | 82.82 | 55.0% | ₹0 cr |
| 03 Aug '26 | 81.00 | 84.63 | 81.00 | 83.60 | +1.98 | +2.43% | 0.00 cr | 83.26 | 57.7% | ₹0 cr |
| 31 Jul '26 | 81.65 | 84.97 | 80.10 | 81.62 | −0.96 | −1.16% | 0.01 cr | 81.76 | 58.9% | ₹0 cr |
| 30 Jul '26 | 85.70 | 87.99 | 81.44 | 82.58 | −2.18 | −2.57% | 0.00 cr | 83.90 | 53.6% | ₹0 cr |
| 29 Jul '26 | 84.80 | 85.90 | 82.27 | 84.76 | +0.66 | +0.78% | 0.00 cr | 84.71 | 83.5% | ₹0 cr |
| 28 Jul '26 | 87.25 | 87.25 | 84.00 | 84.10 | −0.90 | −1.06% | 0.00 cr | 85.06 | 96.9% | ₹0 cr |
| 27 Jul '26 | 88.18 | 88.70 | 83.60 | 85.00 | +0.02 | +0.02% | 0.00 cr | 85.95 | 65.7% | ₹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.
