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 | 78.08 | 85.50 | 78.08 | 82.25 | +2.71 | +3.41% | 0.00 cr | 82.23 | 62.2% | ₹0 cr |
| 03 Sep '26 | 82.68 | 82.68 | 79.00 | 79.54 | −0.55 | −0.69% | 0.00 cr | 80.02 | 84.4% | ₹0 cr |
| 02 Sep '26 | 82.47 | 82.80 | 79.00 | 80.09 | −1.11 | −1.37% | 0.00 cr | 80.27 | 74.6% | ₹0 cr |
| 01 Sep '26 | 80.12 | 82.49 | 80.12 | 81.20 | −0.68 | −0.83% | 0.00 cr | 81.26 | 58.9% | ₹0 cr |
| 31 Aug '26 | 84.85 | 84.85 | 78.11 | 81.88 | −1.74 | −2.08% | 0.00 cr | 80.91 | 58.1% | ₹0 cr |
| 28 Aug '26 | 82.98 | 84.50 | 82.02 | 83.62 | +1.57 | +1.91% | 0.00 cr | 83.02 | 69.5% | ₹0 cr |
| 27 Aug '26 | 81.86 | 82.98 | 81.45 | 82.05 | −0.87 | −1.05% | 0.00 cr | 82.07 | 50.3% | ₹0 cr |
| 26 Aug '26 | 84.80 | 84.80 | 81.40 | 82.92 | +1.54 | +1.89% | 0.00 cr | 82.62 | 76.4% | ₹0 cr |
| 25 Aug '26 | 81.55 | 81.99 | 80.00 | 81.38 | +1.14 | +1.42% | 0.00 cr | 81.14 | 52.5% | ₹0 cr |
| 24 Aug '26 | 83.20 | 87.00 | 79.00 | 80.24 | −4.64 | −5.47% | 0.01 cr | 81.88 | 55.3% | ₹1 cr |
| 21 Aug '26 | 82.13 | 90.78 | 81.00 | 84.88 | +3.15 | +3.85% | 0.00 cr | 85.57 | 47.9% | ₹0 cr |
| 20 Aug '26 | 80.25 | 82.15 | 80.25 | 81.73 | +1.51 | +1.88% | 0.00 cr | 81.19 | 33.4% | ₹0 cr |
| 19 Aug '26 | 79.10 | 81.29 | 79.10 | 80.22 | −0.12 | −0.15% | 0.00 cr | 80.44 | 20.0% | ₹0 cr |
| 18 Aug '26 | 79.00 | 82.00 | 79.00 | 80.34 | +0.53 | +0.66% | 0.00 cr | 80.96 | 49.4% | ₹0 cr |
| 17 Aug '26 | 81.10 | 81.18 | 79.50 | 79.81 | −0.53 | −0.66% | 0.00 cr | 80.08 | 67.0% | ₹0 cr |
| 14 Aug '26 | 81.08 | 82.45 | 80.04 | 80.34 | −0.53 | −0.66% | 0.00 cr | 80.75 | 59.6% | ₹0 cr |
| 13 Aug '26 | 82.58 | 82.66 | 80.05 | 80.87 | −0.57 | −0.70% | 0.00 cr | 81.89 | 56.9% | ₹0 cr |
| 12 Aug '26 | 84.00 | 84.00 | 81.00 | 81.44 | −1.37 | −1.65% | 0.00 cr | 81.70 | 69.6% | ₹0 cr |
| 11 Aug '26 | 83.00 | 84.90 | 80.74 | 82.81 | +2.86 | +3.58% | 0.01 cr | 83.20 | 77.8% | ₹1 cr |
| 10 Aug '26 | 85.06 | 85.06 | 79.10 | 79.95 | −3.44 | −4.13% | 0.00 cr | 81.53 | 67.4% | ₹0 cr |
| 07 Aug '26 | 84.25 | 88.00 | 81.00 | 83.39 | +0.40 | +0.48% | 0.01 cr | 83.47 | 60.2% | ₹0 cr |
| 06 Aug '26 | 87.30 | 87.30 | 82.25 | 82.99 | −2.24 | −2.63% | 0.00 cr | 83.81 | 69.5% | ₹0 cr |
| 05 Aug '26 | 81.64 | 88.99 | 81.64 | 85.23 | +3.59 | +4.40% | 0.01 cr | 85.20 | 52.3% | ₹0 cr |
| 04 Aug '26 | 83.07 | 86.39 | 79.71 | 81.64 | −1.43 | −1.72% | 0.01 cr | 81.98 | 71.6% | ₹0 cr |
| 03 Aug '26 | 82.50 | 85.87 | 82.50 | 83.07 | −0.25 | −0.30% | 0.00 cr | 83.99 | 56.5% | ₹0 cr |
| 31 Jul '26 | 85.04 | 86.46 | 82.50 | 83.32 | −1.38 | −1.63% | 0.01 cr | 83.73 | 81.8% | ₹1 cr |
| 30 Jul '26 | 89.90 | 90.00 | 83.05 | 84.70 | −4.01 | −4.52% | 0.01 cr | 86.83 | 86.2% | ₹1 cr |
| 29 Jul '26 | 89.72 | 90.00 | 87.01 | 88.71 | +1.00 | +1.14% | 0.02 cr | 88.04 | 97.3% | ₹2 cr |
| 28 Jul '26 | 90.80 | 90.80 | 87.21 | 87.71 | −1.31 | −1.47% | 0.00 cr | 88.75 | 73.9% | ₹0 cr |
| 27 Jul '26 | 90.00 | 92.90 | 88.50 | 89.02 | −1.43 | −1.58% | 0.00 cr | 89.95 | 64.9% | ₹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.
