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 | 79.88 | 83.28 | 79.00 | 81.18 | +1.74 | +2.19% | 0.01 cr | 81.66 | 65.3% | ₹1 cr |
| 03 Sep '26 | 81.00 | 81.00 | 78.61 | 79.44 | −0.21 | −0.26% | 0.00 cr | 80.24 | 49.4% | ₹0 cr |
| 02 Sep '26 | 80.50 | 80.50 | 78.21 | 79.65 | +0.14 | +0.18% | 0.00 cr | 79.63 | 54.7% | ₹0 cr |
| 01 Sep '26 | 80.80 | 81.74 | 78.15 | 79.51 | +0.03 | +0.04% | 0.00 cr | 79.97 | 70.0% | ₹0 cr |
| 31 Aug '26 | 80.31 | 81.90 | 78.40 | 79.48 | −0.83 | −1.03% | 0.01 cr | 79.50 | 85.2% | ₹1 cr |
| 28 Aug '26 | 76.98 | 82.00 | 76.51 | 80.31 | +3.39 | +4.41% | 0.03 cr | 80.74 | 54.1% | ₹2 cr |
| 27 Aug '26 | 77.48 | 77.50 | 76.21 | 76.92 | +0.20 | +0.26% | 0.00 cr | 77.03 | 75.7% | ₹0 cr |
| 26 Aug '26 | 74.20 | 78.45 | 74.20 | 76.72 | +1.30 | +1.72% | 0.00 cr | 76.42 | 69.3% | ₹0 cr |
| 25 Aug '26 | 77.01 | 77.46 | 75.00 | 75.42 | −1.24 | −1.62% | 0.01 cr | 75.85 | 83.2% | ₹0 cr |
| 24 Aug '26 | 77.54 | 78.68 | 76.11 | 76.66 | −0.88 | −1.13% | 0.00 cr | 77.23 | 70.1% | ₹0 cr |
| 21 Aug '26 | 76.83 | 79.00 | 76.02 | 77.54 | +0.76 | +0.99% | 0.01 cr | 77.78 | 60.4% | ₹0 cr |
| 20 Aug '26 | 75.63 | 77.70 | 75.63 | 76.78 | +1.15 | +1.52% | 0.00 cr | 76.84 | 52.4% | ₹0 cr |
| 19 Aug '26 | 76.06 | 77.55 | 75.18 | 75.63 | −1.16 | −1.51% | 0.00 cr | 76.40 | 58.9% | ₹0 cr |
| 18 Aug '26 | 78.90 | 79.03 | 75.81 | 76.79 | −2.27 | −2.87% | 0.01 cr | 77.33 | 64.7% | ₹0 cr |
| 17 Aug '26 | 80.02 | 82.74 | 78.01 | 79.06 | +3.34 | +4.41% | 0.01 cr | 79.78 | 67.9% | ₹1 cr |
| 14 Aug '26 | 73.25 | 79.00 | 72.20 | 75.72 | +2.66 | +3.64% | 0.02 cr | 74.88 | 50.5% | ₹2 cr |
| 13 Aug '26 | 73.33 | 74.98 | 72.66 | 73.06 | −0.06 | −0.08% | 0.00 cr | 73.49 | 78.9% | ₹0 cr |
| 12 Aug '26 | 74.93 | 74.98 | 72.09 | 73.12 | −1.21 | −1.63% | 0.00 cr | 73.60 | 69.4% | ₹0 cr |
| 11 Aug '26 | 74.74 | 76.19 | 73.60 | 74.33 | −0.30 | −0.40% | 0.00 cr | 74.27 | 68.1% | ₹0 cr |
| 10 Aug '26 | 75.70 | 77.06 | 72.65 | 74.63 | −0.21 | −0.28% | 0.02 cr | 75.00 | 82.8% | ₹1 cr |
| 07 Aug '26 | 74.82 | 75.94 | 74.60 | 74.84 | −0.30 | −0.40% | 0.00 cr | 75.03 | 76.7% | ₹0 cr |
| 06 Aug '26 | 76.10 | 76.30 | 74.60 | 75.14 | −0.53 | −0.70% | 0.00 cr | 75.23 | 71.9% | ₹0 cr |
| 05 Aug '26 | 76.05 | 76.35 | 74.95 | 75.67 | +0.74 | +0.99% | 0.00 cr | 75.67 | 62.0% | ₹0 cr |
| 04 Aug '26 | 73.83 | 75.89 | 73.83 | 74.93 | +1.16 | +1.57% | 0.00 cr | 74.85 | 81.4% | ₹0 cr |
| 03 Aug '26 | 74.00 | 75.75 | 73.55 | 73.77 | −0.70 | −0.94% | 0.00 cr | 74.37 | 75.4% | ₹0 cr |
| 31 Jul '26 | 73.41 | 76.50 | 73.41 | 74.47 | +0.10 | +0.13% | 0.02 cr | 75.36 | 89.3% | ₹2 cr |
| 30 Jul '26 | 75.28 | 75.28 | 72.60 | 74.37 | −0.20 | −0.27% | 0.00 cr | 73.42 | 72.3% | ₹0 cr |
| 29 Jul '26 | 74.78 | 76.59 | 73.50 | 74.57 | −0.21 | −0.28% | 0.00 cr | 74.66 | 64.7% | ₹0 cr |
| 28 Jul '26 | 75.00 | 76.00 | 74.01 | 74.78 | −0.15 | −0.20% | 0.00 cr | 75.13 | 40.5% | ₹0 cr |
| 27 Jul '26 | 76.20 | 76.98 | 73.31 | 74.93 | −0.12 | −0.16% | 0.00 cr | 75.28 | 56.5% | ₹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.
