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 | 74.63 | 77.27 | 74.00 | 74.80 | +0.40 | +0.54% | 0.00 cr | 75.32 | 94.7% | ₹0 cr |
| 03 Sep '26 | 74.00 | 76.98 | 74.00 | 74.40 | −0.52 | −0.69% | 0.00 cr | 74.60 | 79.4% | ₹0 cr |
| 02 Sep '26 | 76.90 | 76.90 | 72.60 | 74.92 | −1.01 | −1.33% | 0.00 cr | 74.41 | 50.5% | ₹0 cr |
| 01 Sep '26 | 76.05 | 78.00 | 75.22 | 75.93 | −0.45 | −0.59% | 0.00 cr | 76.78 | 62.7% | ₹0 cr |
| 31 Aug '26 | 76.99 | 77.80 | 76.05 | 76.38 | −0.18 | −0.24% | 0.00 cr | 76.66 | 82.1% | ₹0 cr |
| 28 Aug '26 | 77.48 | 78.31 | 76.21 | 76.56 | +1.09 | +1.44% | 0.00 cr | 78.00 | 80.2% | ₹0 cr |
| 27 Aug '26 | 75.57 | 76.00 | 75.25 | 75.47 | −0.08 | −0.11% | 0.00 cr | 75.71 | 89.5% | ₹0 cr |
| 26 Aug '26 | 75.75 | 76.00 | 74.18 | 75.55 | −0.38 | −0.50% | 0.00 cr | 75.70 | 86.2% | ₹0 cr |
| 25 Aug '26 | 74.60 | 76.99 | 74.60 | 75.93 | −0.03 | −0.04% | 0.00 cr | 75.88 | 78.5% | ₹0 cr |
| 24 Aug '26 | 77.99 | 78.00 | 74.05 | 75.96 | −0.95 | −1.24% | 0.00 cr | 76.16 | 89.0% | ₹0 cr |
| 21 Aug '26 | 77.00 | 77.50 | 76.75 | 76.91 | −0.24 | −0.31% | 0.00 cr | 77.09 | 93.3% | ₹0 cr |
| 20 Aug '26 | 78.31 | 78.31 | 76.50 | 77.15 | −0.78 | −1.00% | 0.00 cr | 77.48 | 84.2% | ₹0 cr |
| 19 Aug '26 | 77.43 | 78.50 | 76.26 | 77.93 | +0.12 | +0.15% | 0.00 cr | 77.72 | 64.5% | ₹0 cr |
| 18 Aug '26 | 77.60 | 79.95 | 77.40 | 77.81 | −0.13 | −0.17% | 0.00 cr | 78.51 | 51.8% | ₹0 cr |
| 17 Aug '26 | 79.95 | 81.30 | 77.03 | 77.94 | −0.85 | −1.08% | 0.00 cr | 78.87 | 76.1% | ₹0 cr |
| 14 Aug '26 | 79.02 | 79.95 | 77.22 | 78.79 | +0.50 | +0.64% | 0.00 cr | 78.35 | 80.5% | ₹0 cr |
| 13 Aug '26 | 80.55 | 81.49 | 77.62 | 78.29 | −2.21 | −2.75% | 0.00 cr | 79.41 | 82.8% | ₹0 cr |
| 12 Aug '26 | 82.58 | 83.27 | 78.35 | 80.50 | −2.23 | −2.70% | 0.00 cr | 80.90 | 75.1% | ₹0 cr |
| 11 Aug '26 | 82.10 | 84.15 | 82.10 | 82.73 | +0.60 | +0.73% | 0.00 cr | 82.64 | 84.1% | ₹0 cr |
| 10 Aug '26 | 85.00 | 85.00 | 80.10 | 82.13 | −1.21 | −1.45% | 0.00 cr | 82.45 | 52.7% | ₹0 cr |
| 07 Aug '26 | 85.10 | 85.10 | 82.00 | 83.34 | −1.20 | −1.42% | 0.00 cr | 83.62 | 72.3% | ₹0 cr |
| 06 Aug '26 | 86.31 | 86.90 | 84.50 | 84.54 | −1.89 | −2.19% | 0.00 cr | 85.53 | 65.9% | ₹0 cr |
| 05 Aug '26 | 88.00 | 88.50 | 85.99 | 86.43 | +0.28 | +0.33% | 0.00 cr | 86.80 | 76.2% | ₹0 cr |
| 04 Aug '26 | 87.00 | 89.89 | 85.10 | 86.15 | −2.29 | −2.59% | 0.00 cr | 87.35 | 69.6% | ₹0 cr |
| 03 Aug '26 | 85.80 | 89.50 | 85.00 | 88.44 | +2.10 | +2.43% | 0.00 cr | 87.66 | 65.6% | ₹0 cr |
| 31 Jul '26 | 92.00 | 92.00 | 86.00 | 86.34 | −2.44 | −2.75% | 0.00 cr | 88.21 | 64.8% | ₹0 cr |
| 30 Jul '26 | 88.01 | 92.00 | 85.79 | 88.78 | +1.35 | +1.54% | 0.00 cr | 88.62 | 57.7% | ₹0 cr |
| 29 Jul '26 | 87.49 | 89.70 | 86.10 | 87.43 | −2.08 | −2.32% | 0.00 cr | 88.46 | 65.1% | ₹0 cr |
| 28 Jul '26 | 92.00 | 92.00 | 88.40 | 89.51 | −0.87 | −0.96% | 0.00 cr | 89.26 | 94.2% | ₹0 cr |
| 27 Jul '26 | 90.31 | 92.01 | 88.80 | 90.38 | +0.07 | +0.08% | 0.00 cr | 90.13 | 92.5% | ₹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.
