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 | 82.70 | 83.95 | 82.70 | 83.40 | +0.75 | +0.91% | 0.79 cr | 83.35 | 38.8% | ₹66 cr |
| 03 Sep '26 | 82.84 | 83.70 | 82.05 | 82.65 | +0.17 | +0.21% | 0.57 cr | 82.98 | 36.8% | ₹47 cr |
| 02 Sep '26 | 82.50 | 82.50 | 81.30 | 82.48 | −0.02 | −0.02% | 0.80 cr | 82.07 | 45.3% | ₹65 cr |
| 01 Sep '26 | 83.34 | 83.75 | 82.16 | 82.50 | −0.84 | −1.01% | 0.78 cr | 83.00 | 44.9% | ₹64 cr |
| 31 Aug '26 | 83.90 | 84.15 | 82.90 | 83.34 | −0.56 | −0.67% | 0.85 cr | 83.29 | 46.4% | ₹70 cr |
| 28 Aug '26 | 84.65 | 84.99 | 83.65 | 83.90 | −0.75 | −0.89% | 0.69 cr | 84.26 | 46.7% | ₹58 cr |
| 27 Aug '26 | 85.70 | 86.16 | 84.50 | 84.65 | −1.05 | −1.23% | 0.72 cr | 85.15 | 47.1% | ₹61 cr |
| 26 Aug '26 | 86.12 | 86.82 | 85.70 | 85.70 | +0.25 | +0.29% | 0.71 cr | 86.26 | 39.8% | ₹61 cr |
| 25 Aug '26 | 85.98 | 86.44 | 85.05 | 85.45 | −0.54 | −0.63% | 0.96 cr | 85.53 | 34.3% | ₹82 cr |
| 24 Aug '26 | 86.65 | 87.25 | 85.53 | 85.99 | −0.41 | −0.47% | 0.88 cr | 86.22 | 36.5% | ₹76 cr |
| 21 Aug '26 | 86.48 | 86.98 | 86.30 | 86.40 | −0.07 | −0.08% | 0.48 cr | 86.53 | 39.3% | ₹41 cr |
| 20 Aug '26 | 85.45 | 87.20 | 85.30 | 86.47 | +1.29 | +1.51% | 0.84 cr | 86.41 | 35.5% | ₹73 cr |
| 19 Aug '26 | 86.11 | 87.30 | 85.00 | 85.18 | −0.93 | −1.08% | 0.95 cr | 85.66 | 40.4% | ₹81 cr |
| 18 Aug '26 | 86.76 | 87.56 | 86.05 | 86.11 | −0.94 | −1.08% | 0.56 cr | 86.43 | 47.6% | ₹48 cr |
| 17 Aug '26 | 87.40 | 87.53 | 86.20 | 87.05 | −0.52 | −0.59% | 0.76 cr | 86.79 | 32.6% | ₹66 cr |
| 14 Aug '26 | 88.20 | 88.50 | 87.50 | 87.57 | −0.78 | −0.88% | 0.38 cr | 87.80 | 51.9% | ₹34 cr |
| 13 Aug '26 | 88.26 | 88.60 | 87.90 | 88.35 | +0.09 | +0.10% | 0.48 cr | 88.24 | 49.5% | ₹42 cr |
| 12 Aug '26 | 87.91 | 88.35 | 87.49 | 88.26 | +0.35 | +0.40% | 0.58 cr | 87.90 | 42.9% | ₹51 cr |
| 11 Aug '26 | 88.50 | 88.52 | 87.87 | 87.91 | −0.59 | −0.67% | 0.44 cr | 88.08 | 48.5% | ₹39 cr |
| 10 Aug '26 | 89.17 | 89.17 | 88.00 | 88.50 | −0.25 | −0.28% | 0.62 cr | 88.46 | 43.0% | ₹55 cr |
| 07 Aug '26 | 89.29 | 89.47 | 88.57 | 88.75 | −0.54 | −0.60% | 0.57 cr | 88.96 | 41.2% | ₹51 cr |
| 06 Aug '26 | 88.90 | 89.95 | 88.75 | 89.29 | +0.39 | +0.44% | 0.71 cr | 89.23 | 34.4% | ₹64 cr |
| 05 Aug '26 | 89.81 | 90.58 | 88.50 | 88.90 | −0.70 | −0.78% | 0.71 cr | 89.38 | 39.7% | ₹63 cr |
| 04 Aug '26 | 90.39 | 90.49 | 89.55 | 89.60 | −0.65 | −0.72% | 0.67 cr | 89.90 | 39.2% | ₹60 cr |
| 03 Aug '26 | 89.50 | 90.85 | 89.42 | 90.25 | +1.10 | +1.23% | 1.18 cr | 90.30 | 35.6% | ₹107 cr |
| 31 Jul '26 | 89.50 | 89.88 | 88.43 | 89.15 | +0.23 | +0.26% | 1.20 cr | 89.16 | 26.2% | ₹107 cr |
| 30 Jul '26 | 89.40 | 89.40 | 87.64 | 88.92 | −0.21 | −0.24% | 1.58 cr | 88.64 | 24.3% | ₹140 cr |
| 29 Jul '26 | 87.40 | 89.64 | 87.35 | 89.13 | +1.98 | +2.27% | 1.03 cr | 88.87 | 34.9% | ₹92 cr |
| 28 Jul '26 | 88.13 | 88.40 | 87.00 | 87.15 | −0.98 | −1.11% | 0.65 cr | 87.73 | 39.8% | ₹57 cr |
| 27 Jul '26 | 88.10 | 88.53 | 88.00 | 88.13 | +0.51 | +0.58% | 0.51 cr | 88.30 | 36.9% | ₹45 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.
