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 | 90.00 | 92.89 | 89.77 | 91.67 | +2.00 | +2.23% | 0.29 cr | 91.41 | 42.2% | ₹26 cr |
| 03 Sep '26 | 92.50 | 93.35 | 89.00 | 89.67 | −2.73 | −2.95% | 0.30 cr | 91.07 | 46.4% | ₹28 cr |
| 02 Sep '26 | 88.05 | 94.00 | 87.26 | 92.40 | +4.43 | +5.04% | 1.00 cr | 91.86 | 31.7% | ₹92 cr |
| 01 Sep '26 | 90.21 | 91.60 | 86.90 | 87.97 | −1.96 | −2.18% | 0.43 cr | 89.49 | 39.2% | ₹38 cr |
| 31 Aug '26 | 90.35 | 92.19 | 89.00 | 89.93 | +0.06 | +0.07% | 0.64 cr | 90.62 | 34.8% | ₹58 cr |
| 28 Aug '26 | 83.37 | 91.01 | 82.83 | 89.87 | +7.30 | +8.84% | 1.86 cr | 88.23 | 32.6% | ₹164 cr |
| 27 Aug '26 | 81.80 | 85.80 | 81.16 | 82.57 | +1.56 | +1.93% | 0.67 cr | 83.31 | 39.8% | ₹56 cr |
| 26 Aug '26 | 79.43 | 81.90 | 78.62 | 81.01 | +2.19 | +2.78% | 0.30 cr | 80.93 | 47.5% | ₹25 cr |
| 25 Aug '26 | 79.24 | 79.90 | 78.35 | 78.82 | −0.70 | −0.88% | 0.09 cr | 79.02 | 52.0% | ₹7 cr |
| 24 Aug '26 | 80.00 | 80.98 | 78.51 | 79.52 | +0.00 | +0.00% | 0.19 cr | 79.63 | 41.9% | ₹15 cr |
| 21 Aug '26 | 75.00 | 80.45 | 74.31 | 79.52 | +4.91 | +6.58% | 0.67 cr | 79.11 | 40.5% | ₹53 cr |
| 20 Aug '26 | 73.00 | 74.95 | 72.69 | 74.61 | +2.43 | +3.37% | 0.14 cr | 73.64 | 51.7% | ₹11 cr |
| 19 Aug '26 | 74.95 | 75.39 | 71.21 | 72.18 | −2.62 | −3.50% | 0.16 cr | 73.15 | 56.1% | ₹12 cr |
| 18 Aug '26 | 75.50 | 76.03 | 74.52 | 74.80 | −0.53 | −0.70% | 0.09 cr | 75.39 | 51.6% | ₹6 cr |
| 17 Aug '26 | 75.17 | 76.00 | 74.46 | 75.33 | +0.09 | +0.12% | 0.09 cr | 74.97 | 50.2% | ₹6 cr |
| 14 Aug '26 | 76.64 | 76.66 | 74.90 | 75.24 | −1.40 | −1.83% | 0.20 cr | 75.52 | 49.0% | ₹15 cr |
| 13 Aug '26 | 75.00 | 77.00 | 74.04 | 76.64 | +1.20 | +1.59% | 0.13 cr | 75.87 | 41.3% | ₹10 cr |
| 12 Aug '26 | 76.79 | 77.43 | 75.05 | 75.44 | −1.35 | −1.76% | 0.10 cr | 76.08 | 52.2% | ₹8 cr |
| 11 Aug '26 | 77.55 | 77.94 | 76.62 | 76.79 | −0.76 | −0.98% | 0.08 cr | 77.15 | 51.5% | ₹6 cr |
| 10 Aug '26 | 77.52 | 78.44 | 76.35 | 77.55 | +0.24 | +0.31% | 0.17 cr | 77.70 | 42.8% | ₹14 cr |
| 07 Aug '26 | 76.95 | 77.72 | 75.70 | 77.31 | +0.50 | +0.65% | 0.28 cr | 76.90 | 47.4% | ₹21 cr |
| 06 Aug '26 | 78.50 | 80.50 | 76.50 | 76.81 | −1.32 | −1.69% | 0.33 cr | 78.30 | 40.0% | ₹26 cr |
| 05 Aug '26 | 79.39 | 80.45 | 76.27 | 78.13 | −0.73 | −0.93% | 1.12 cr | 78.79 | 27.7% | ₹88 cr |
| 04 Aug '26 | 76.07 | 79.45 | 75.60 | 78.86 | +3.13 | +4.13% | 0.32 cr | 78.38 | 49.8% | ₹25 cr |
| 03 Aug '26 | 77.40 | 77.40 | 75.30 | 75.73 | +0.34 | +0.45% | 0.12 cr | 76.38 | 52.4% | ₹9 cr |
| 31 Jul '26 | 73.06 | 76.49 | 72.67 | 75.39 | +2.33 | +3.19% | 0.35 cr | 75.24 | 43.7% | ₹27 cr |
| 30 Jul '26 | 73.50 | 73.50 | 72.05 | 73.06 | −0.62 | −0.84% | 0.07 cr | 72.75 | 43.5% | ₹5 cr |
| 29 Jul '26 | 72.25 | 74.50 | 71.56 | 73.68 | +1.95 | +2.72% | 0.09 cr | 73.43 | 50.8% | ₹7 cr |
| 28 Jul '26 | 72.89 | 73.54 | 71.40 | 71.73 | −1.45 | −1.98% | 0.06 cr | 72.10 | 58.0% | ₹4 cr |
| 27 Jul '26 | 73.37 | 74.20 | 72.42 | 73.18 | +0.54 | +0.74% | 0.10 cr | 73.38 | 48.0% | ₹7 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.
