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 | 79.49 | 81.00 | 78.61 | 80.61 | +2.17 | +2.77% | 0.00 cr | 80.26 | 67.2% | ₹0 cr |
| 03 Sep '26 | 77.70 | 79.90 | 77.70 | 78.44 | +0.60 | +0.77% | 0.00 cr | 78.78 | 50.2% | ₹0 cr |
| 02 Sep '26 | 79.00 | 79.70 | 77.55 | 77.84 | −0.70 | −0.89% | 0.00 cr | 78.28 | 52.8% | ₹0 cr |
| 01 Sep '26 | 79.34 | 81.00 | 77.91 | 78.54 | −0.80 | −1.01% | 0.01 cr | 79.11 | 64.8% | ₹1 cr |
| 31 Aug '26 | 81.00 | 81.00 | 79.00 | 79.34 | −0.84 | −1.05% | 0.00 cr | 79.64 | 39.7% | ₹0 cr |
| 28 Aug '26 | 81.00 | 81.90 | 80.02 | 80.18 | −1.03 | −1.27% | 0.00 cr | 80.44 | 68.8% | ₹0 cr |
| 27 Aug '26 | 79.93 | 82.00 | 79.20 | 81.21 | +1.28 | +1.60% | 0.01 cr | 80.77 | 62.2% | ₹0 cr |
| 26 Aug '26 | 80.00 | 80.75 | 79.20 | 79.93 | +0.82 | +1.04% | 0.00 cr | 79.94 | 53.1% | ₹0 cr |
| 25 Aug '26 | 81.55 | 83.00 | 78.90 | 79.11 | −3.23 | −3.92% | 0.01 cr | 79.87 | 78.6% | ₹1 cr |
| 24 Aug '26 | 81.00 | 84.90 | 80.10 | 82.34 | +2.26 | +2.82% | 0.00 cr | 81.87 | 75.3% | ₹0 cr |
| 21 Aug '26 | 79.00 | 80.98 | 79.00 | 80.08 | +0.28 | +0.35% | 0.00 cr | 79.82 | 57.7% | ₹0 cr |
| 20 Aug '26 | 80.69 | 81.48 | 79.40 | 79.80 | −0.44 | −0.55% | 0.01 cr | 80.12 | 64.6% | ₹1 cr |
| 19 Aug '26 | 85.50 | 85.50 | 79.80 | 80.24 | −4.53 | −5.34% | 0.01 cr | 81.07 | 71.7% | ₹1 cr |
| 18 Aug '26 | 84.89 | 85.00 | 83.62 | 84.77 | +0.04 | +0.05% | 0.00 cr | 84.63 | 58.9% | ₹0 cr |
| 17 Aug '26 | 83.39 | 85.00 | 81.75 | 84.73 | +3.19 | +3.91% | 0.01 cr | 83.78 | 75.5% | ₹1 cr |
| 14 Aug '26 | 81.76 | 82.50 | 80.31 | 81.54 | +0.49 | +0.60% | 0.01 cr | 81.22 | 61.1% | ₹0 cr |
| 13 Aug '26 | 81.87 | 83.70 | 80.99 | 81.05 | −0.82 | −1.00% | 0.00 cr | 81.52 | 62.0% | ₹0 cr |
| 12 Aug '26 | 82.80 | 82.80 | 81.00 | 81.87 | −0.60 | −0.73% | 0.00 cr | 81.72 | 64.8% | ₹0 cr |
| 11 Aug '26 | 84.05 | 84.05 | 82.30 | 82.47 | −1.51 | −1.80% | 0.00 cr | 82.85 | 76.0% | ₹0 cr |
| 10 Aug '26 | 85.38 | 86.28 | 82.91 | 83.98 | −1.03 | −1.21% | 0.01 cr | 83.99 | 72.8% | ₹0 cr |
| 07 Aug '26 | 89.10 | 89.10 | 84.40 | 85.01 | −4.94 | −5.49% | 0.02 cr | 85.48 | 66.2% | ₹1 cr |
| 06 Aug '26 | 87.81 | 92.40 | 87.30 | 89.95 | +1.67 | +1.89% | 0.02 cr | 90.25 | 77.6% | ₹2 cr |
| 05 Aug '26 | 86.90 | 89.00 | 86.42 | 88.28 | +3.13 | +3.68% | 0.00 cr | 87.65 | 78.7% | ₹0 cr |
| 04 Aug '26 | 86.00 | 86.69 | 83.80 | 85.15 | −0.78 | −0.91% | 0.00 cr | 85.64 | 63.2% | ₹0 cr |
| 03 Aug '26 | 85.94 | 88.80 | 85.25 | 85.93 | −0.01 | −0.01% | 0.00 cr | 86.74 | 76.0% | ₹0 cr |
| 31 Jul '26 | 83.10 | 86.44 | 83.10 | 85.94 | +2.24 | +2.68% | 0.00 cr | 85.71 | 84.3% | ₹0 cr |
| 30 Jul '26 | 85.78 | 85.78 | 83.05 | 83.70 | −0.93 | −1.10% | 0.00 cr | 84.18 | 56.0% | ₹0 cr |
| 29 Jul '26 | 86.70 | 86.70 | 83.31 | 84.63 | −0.64 | −0.75% | 0.00 cr | 85.09 | 68.4% | ₹0 cr |
| 28 Jul '26 | 86.00 | 86.76 | 84.42 | 85.27 | −0.59 | −0.69% | 0.00 cr | 85.39 | 77.5% | ₹0 cr |
| 27 Jul '26 | 86.70 | 86.70 | 83.89 | 85.86 | +1.99 | +2.37% | 0.00 cr | 85.14 | 72.0% | ₹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.
