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 | 79.00 | 80.40 | 78.10 | 79.10 | +0.00 | +0.00% | 0.00 cr | 79.13 | 81.8% | ₹0 cr |
| 03 Sep '26 | 80.20 | 80.20 | 77.50 | 79.10 | −1.45 | −1.80% | 0.00 cr | 78.61 | 85.7% | ₹0 cr |
| 02 Sep '26 | 80.00 | 82.70 | 80.00 | 80.55 | +0.55 | +0.69% | 0.00 cr | 81.40 | 90.9% | ₹0 cr |
| 01 Sep '26 | 80.05 | 82.50 | 78.70 | 80.00 | −1.60 | −1.96% | 0.00 cr | 80.74 | 80.8% | ₹0 cr |
| 31 Aug '26 | 82.95 | 83.20 | 81.00 | 81.60 | +0.30 | +0.37% | 0.00 cr | 82.29 | 84.6% | ₹0 cr |
| 27 Aug '26 | 82.00 | 83.95 | 81.00 | 81.30 | −1.70 | −2.05% | 0.00 cr | 81.67 | 84.6% | ₹0 cr |
| 26 Aug '26 | 85.95 | 86.00 | 82.95 | 83.00 | −0.40 | −0.48% | 0.00 cr | 83.75 | 83.9% | ₹0 cr |
| 25 Aug '26 | 82.10 | 84.50 | 82.05 | 83.40 | +0.85 | +1.03% | 0.00 cr | 83.51 | 86.4% | ₹0 cr |
| 24 Aug '26 | 87.55 | 87.55 | 80.00 | 82.55 | −2.15 | −2.54% | 0.00 cr | 83.27 | 80.0% | ₹0 cr |
| 21 Aug '26 | 76.30 | 84.95 | 74.00 | 84.70 | +8.85 | +11.67% | 0.01 cr | 80.06 | 71.6% | ₹1 cr |
| 20 Aug '26 | 76.00 | 77.90 | 74.00 | 75.85 | −0.60 | −0.78% | 0.00 cr | 75.15 | 73.1% | ₹0 cr |
| 19 Aug '26 | 76.15 | 78.20 | 74.50 | 76.45 | −1.20 | −1.55% | 0.00 cr | 75.83 | 55.6% | ₹0 cr |
| 18 Aug '26 | 79.95 | 79.95 | 76.20 | 77.65 | +0.85 | +1.11% | 0.00 cr | 77.69 | 79.5% | ₹0 cr |
| 17 Aug '26 | 81.00 | 81.00 | 75.00 | 76.80 | −4.35 | −5.36% | 0.00 cr | 76.68 | 91.0% | ₹0 cr |
| 14 Aug '26 | 81.40 | 81.60 | 78.55 | 81.15 | −0.10 | −0.12% | 0.00 cr | 80.59 | 64.3% | ₹0 cr |
| 13 Aug '26 | 78.20 | 81.85 | 78.20 | 81.25 | +0.35 | +0.43% | 0.00 cr | 80.66 | 97.4% | ₹0 cr |
| 12 Aug '26 | 79.20 | 83.15 | 79.20 | 80.90 | −0.55 | −0.68% | 0.00 cr | 80.62 | 87.5% | ₹0 cr |
| 11 Aug '26 | 84.00 | 84.00 | 79.05 | 81.45 | −2.55 | −3.04% | 0.00 cr | 81.13 | 93.3% | ₹0 cr |
| 10 Aug '26 | 87.00 | 87.00 | 84.00 | 84.00 | −1.65 | −1.93% | 0.00 cr | 85.47 | 95.0% | ₹0 cr |
| 07 Aug '26 | 83.95 | 89.00 | 82.25 | 85.65 | +1.70 | +2.03% | 0.00 cr | 85.72 | 86.8% | ₹0 cr |
| 06 Aug '26 | 87.65 | 87.65 | 83.00 | 83.95 | −2.15 | −2.50% | 0.00 cr | 85.61 | 96.1% | ₹0 cr |
| 05 Aug '26 | 86.85 | 87.20 | 85.60 | 86.10 | −0.75 | −0.86% | 0.00 cr | 86.20 | 100.0% | ₹0 cr |
| 04 Aug '26 | 88.70 | 88.70 | 85.00 | 86.85 | −1.85 | −2.09% | 0.00 cr | 86.51 | 91.3% | ₹0 cr |
| 03 Aug '26 | 86.15 | 89.15 | 86.15 | 88.70 | +1.25 | +1.43% | 0.00 cr | 87.20 | 100.0% | ₹0 cr |
| 31 Jul '26 | 90.90 | 90.90 | 86.50 | 87.45 | −1.65 | −1.85% | 0.00 cr | 87.41 | 96.0% | ₹0 cr |
| 30 Jul '26 | 92.45 | 92.45 | 89.10 | 89.10 | −0.65 | −0.72% | 0.00 cr | 89.79 | 80.0% | ₹0 cr |
| 29 Jul '26 | 92.85 | 92.85 | 89.75 | 89.75 | −1.75 | −1.91% | 0.00 cr | 90.77 | 85.7% | ₹0 cr |
| 28 Jul '26 | 91.05 | 92.00 | 90.25 | 91.50 | −1.15 | −1.24% | 0.00 cr | 91.28 | 76.9% | ₹0 cr |
| 27 Jul '26 | 89.15 | 96.10 | 89.15 | 92.65 | +5.05 | +5.76% | 0.00 cr | 92.86 | 78.8% | ₹0 cr |
| 24 Jul '26 | 89.40 | 89.50 | 86.05 | 87.60 | −0.90 | −1.02% | 0.00 cr | 87.64 | 82.6% | ₹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.
