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 | 75.20 | 75.60 | 73.70 | 74.18 | −0.98 | −1.30% | 0.01 cr | 74.42 | 50.9% | ₹0 cr |
| 03 Sep '26 | 71.31 | 76.25 | 71.30 | 75.16 | +3.93 | +5.52% | 0.02 cr | 74.64 | 52.6% | ₹2 cr |
| 02 Sep '26 | 71.81 | 72.25 | 70.35 | 71.23 | −0.39 | −0.54% | 0.01 cr | 71.15 | 51.6% | ₹0 cr |
| 01 Sep '26 | 71.52 | 72.51 | 70.35 | 71.62 | −0.50 | −0.69% | 0.01 cr | 71.49 | 57.8% | ₹1 cr |
| 31 Aug '26 | 72.03 | 73.69 | 71.10 | 72.12 | −0.42 | −0.58% | 0.01 cr | 72.34 | 60.4% | ₹1 cr |
| 28 Aug '26 | 72.31 | 73.98 | 72.00 | 72.54 | +0.23 | +0.32% | 0.01 cr | 72.56 | 64.7% | ₹1 cr |
| 27 Aug '26 | 72.69 | 72.89 | 72.00 | 72.31 | −0.04 | −0.06% | 0.01 cr | 72.41 | 58.2% | ₹0 cr |
| 26 Aug '26 | 72.49 | 74.28 | 71.81 | 72.35 | +0.23 | +0.32% | 0.01 cr | 72.84 | 47.9% | ₹1 cr |
| 25 Aug '26 | 72.41 | 74.00 | 71.10 | 72.12 | −0.88 | −1.21% | 0.01 cr | 72.68 | 55.6% | ₹1 cr |
| 24 Aug '26 | 74.19 | 74.53 | 72.10 | 73.00 | −1.19 | −1.60% | 0.02 cr | 73.54 | 35.3% | ₹2 cr |
| 21 Aug '26 | 74.99 | 76.70 | 73.70 | 74.19 | −0.80 | −1.07% | 0.02 cr | 74.60 | 34.9% | ₹2 cr |
| 20 Aug '26 | 76.25 | 77.50 | 74.21 | 74.99 | −3.71 | −4.71% | 0.03 cr | 75.16 | 43.7% | ₹3 cr |
| 19 Aug '26 | 80.01 | 80.85 | 78.15 | 78.70 | −1.09 | −1.37% | 0.02 cr | 79.15 | 64.3% | ₹2 cr |
| 18 Aug '26 | 80.74 | 81.28 | 79.20 | 79.79 | −0.54 | −0.67% | 0.02 cr | 80.02 | 57.1% | ₹1 cr |
| 17 Aug '26 | 82.49 | 82.49 | 79.82 | 80.33 | −0.33 | −0.41% | 0.02 cr | 81.10 | 60.2% | ₹1 cr |
| 14 Aug '26 | 79.90 | 82.00 | 79.87 | 80.66 | +0.76 | +0.95% | 0.02 cr | 80.81 | 54.4% | ₹1 cr |
| 13 Aug '26 | 83.60 | 84.30 | 77.80 | 79.90 | −5.18 | −6.09% | 0.03 cr | 81.04 | 65.5% | ₹2 cr |
| 12 Aug '26 | 86.00 | 86.79 | 84.12 | 85.08 | −0.77 | −0.90% | 0.02 cr | 84.99 | 76.6% | ₹1 cr |
| 11 Aug '26 | 87.00 | 88.69 | 85.10 | 85.85 | −0.44 | −0.51% | 0.02 cr | 86.52 | 61.1% | ₹2 cr |
| 10 Aug '26 | 87.00 | 88.80 | 85.41 | 86.29 | +0.25 | +0.29% | 0.02 cr | 86.94 | 57.3% | ₹2 cr |
| 07 Aug '26 | 80.20 | 86.90 | 80.16 | 86.04 | +5.43 | +6.74% | 0.05 cr | 84.55 | 55.8% | ₹4 cr |
| 06 Aug '26 | 80.74 | 82.44 | 79.62 | 80.61 | +0.56 | +0.70% | 0.01 cr | 80.96 | 49.2% | ₹1 cr |
| 05 Aug '26 | 79.67 | 81.29 | 79.10 | 80.05 | +0.65 | +0.82% | 0.01 cr | 80.16 | 60.5% | ₹1 cr |
| 04 Aug '26 | 79.50 | 81.37 | 78.81 | 79.40 | +0.05 | +0.06% | 0.01 cr | 79.97 | 54.9% | ₹1 cr |
| 03 Aug '26 | 79.00 | 80.80 | 78.71 | 79.35 | +1.30 | +1.67% | 0.01 cr | 79.66 | 69.0% | ₹1 cr |
| 31 Jul '26 | 78.90 | 79.20 | 77.31 | 78.05 | −0.12 | −0.15% | 0.00 cr | 78.37 | 57.1% | ₹0 cr |
| 30 Jul '26 | 77.76 | 80.00 | 76.51 | 78.17 | +0.64 | +0.83% | 0.01 cr | 78.10 | 65.1% | ₹0 cr |
| 29 Jul '26 | 79.00 | 80.80 | 76.91 | 77.53 | −0.06 | −0.08% | 0.01 cr | 78.02 | 63.9% | ₹1 cr |
| 28 Jul '26 | 80.60 | 80.60 | 76.80 | 77.59 | −2.58 | −3.22% | 0.01 cr | 78.36 | 63.0% | ₹1 cr |
| 27 Jul '26 | 79.50 | 83.38 | 79.50 | 80.17 | +2.81 | +3.63% | 0.02 cr | 80.99 | 44.4% | ₹2 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.
