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 | 85.12 | 86.79 | 80.80 | 81.61 | −3.18 | −3.75% | 0.01 cr | 85.07 | 11.8% | ₹1 cr |
| 03 Sep '26 | 86.80 | 88.90 | 84.01 | 84.79 | −3.02 | −3.44% | 0.01 cr | 87.48 | 7.9% | ₹1 cr |
| 02 Sep '26 | 91.68 | 93.88 | 87.50 | 87.81 | −5.40 | −5.79% | 0.00 cr | 89.56 | 66.8% | ₹0 cr |
| 01 Sep '26 | 94.39 | 96.85 | 92.13 | 93.21 | −1.18 | −1.25% | 0.01 cr | 94.49 | 13.6% | ₹1 cr |
| 31 Aug '26 | 94.00 | 97.44 | 93.05 | 94.39 | +0.28 | +0.30% | 0.01 cr | 95.08 | 13.2% | ₹1 cr |
| 28 Aug '26 | 93.36 | 99.15 | 93.21 | 94.11 | −1.06 | −1.11% | 0.01 cr | 94.89 | 9.1% | ₹1 cr |
| 27 Aug '26 | 92.89 | 97.00 | 92.72 | 95.17 | −1.51 | −1.56% | 0.01 cr | 94.13 | 12.5% | ₹1 cr |
| 26 Aug '26 | 91.50 | 98.00 | 91.44 | 96.68 | +5.24 | +5.73% | 0.02 cr | 95.11 | 22.8% | ₹2 cr |
| 25 Aug '26 | 86.12 | 95.95 | 85.35 | 91.44 | +4.03 | +4.61% | 0.02 cr | 90.67 | 24.3% | ₹2 cr |
| 24 Aug '26 | 87.50 | 87.99 | 84.40 | 87.41 | +1.23 | +1.43% | 0.01 cr | 86.29 | 10.0% | ₹1 cr |
| 21 Aug '26 | 88.49 | 88.49 | 83.81 | 86.18 | −0.25 | −0.29% | 0.01 cr | 86.40 | 15.8% | ₹1 cr |
| 20 Aug '26 | 85.00 | 88.87 | 82.40 | 86.43 | +1.67 | +1.97% | 0.01 cr | 86.53 | 28.4% | ₹1 cr |
| 19 Aug '26 | 78.49 | 86.00 | 78.49 | 84.76 | +4.45 | +5.54% | 0.01 cr | 83.61 | 26.3% | ₹1 cr |
| 18 Aug '26 | 82.25 | 83.47 | 80.25 | 80.31 | −1.94 | −2.36% | 0.01 cr | 81.20 | 8.1% | ₹1 cr |
| 17 Aug '26 | 83.00 | 84.00 | 80.10 | 82.25 | −0.08 | −0.10% | 0.01 cr | 81.89 | 7.0% | ₹1 cr |
| 14 Aug '26 | 77.89 | 84.50 | 77.89 | 82.33 | +5.62 | +7.33% | 0.01 cr | 82.98 | 31.7% | ₹1 cr |
| 13 Aug '26 | 79.16 | 79.16 | 76.50 | 76.71 | −2.45 | −3.09% | 0.01 cr | 78.65 | 3.3% | ₹1 cr |
| 12 Aug '26 | 79.00 | 79.50 | 77.51 | 79.16 | −0.36 | −0.45% | 0.02 cr | 78.84 | 0.9% | ₹2 cr |
| 11 Aug '26 | 78.94 | 80.00 | 75.85 | 79.52 | +0.87 | +1.11% | 0.00 cr | 78.41 | 85.5% | ₹0 cr |
| 10 Aug '26 | 77.90 | 79.50 | 77.05 | 78.65 | +0.75 | +0.96% | 0.00 cr | 77.89 | 84.2% | ₹0 cr |
| 07 Aug '26 | 78.65 | 81.00 | 76.50 | 77.90 | −0.75 | −0.95% | 0.00 cr | 78.13 | 73.1% | ₹0 cr |
| 06 Aug '26 | 80.28 | 80.28 | 78.20 | 78.65 | −1.24 | −1.55% | 0.00 cr | 79.13 | 72.2% | ₹0 cr |
| 05 Aug '26 | 79.01 | 81.45 | 77.30 | 79.89 | +0.37 | +0.47% | 0.00 cr | 79.60 | 83.0% | ₹0 cr |
| 04 Aug '26 | 83.00 | 85.00 | 78.26 | 79.52 | −2.98 | −3.61% | 0.00 cr | 81.06 | 67.5% | ₹0 cr |
| 03 Aug '26 | 82.50 | 84.00 | 78.30 | 82.50 | +1.19 | +1.46% | 0.00 cr | 82.51 | 72.3% | ₹0 cr |
| 31 Jul '26 | 78.10 | 83.50 | 78.10 | 81.31 | +1.61 | +2.02% | 0.00 cr | 80.50 | 85.1% | ₹0 cr |
| 30 Jul '26 | 78.00 | 82.50 | 78.00 | 79.70 | +0.41 | +0.52% | 0.00 cr | 80.17 | 71.5% | ₹0 cr |
| 29 Jul '26 | 79.98 | 84.50 | 76.51 | 79.29 | +0.41 | +0.52% | 0.00 cr | 78.42 | 79.0% | ₹0 cr |
| 28 Jul '26 | 77.45 | 80.50 | 77.07 | 78.88 | +1.81 | +2.35% | 0.00 cr | 78.90 | 69.9% | ₹0 cr |
| 27 Jul '26 | 79.20 | 79.20 | 75.05 | 77.07 | +0.83 | +1.09% | 0.00 cr | 77.53 | 75.5% | ₹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.
