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 | 83.50 | 85.00 | 81.05 | 81.80 | −1.85 | −2.21% | 0.00 cr | 82.35 | 84.6% | ₹0 cr |
| 03 Sep '26 | 84.50 | 84.50 | 83.65 | 83.65 | +0.10 | +0.12% | 0.00 cr | 83.88 | 100.0% | ₹0 cr |
| 02 Sep '26 | 84.90 | 87.00 | 82.00 | 83.55 | −1.45 | −1.71% | 0.00 cr | 84.60 | 86.7% | ₹0 cr |
| 01 Sep '26 | 85.00 | 85.00 | 85.00 | 85.00 | +0.00 | +0.00% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 83.00 | 85.00 | 83.00 | 85.00 | +1.40 | +1.67% | 0.00 cr | 84.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 83.50 | 83.80 | 83.50 | 83.60 | +2.50 | +3.08% | 0.00 cr | 83.63 | 100.0% | ₹0 cr |
| 27 Aug '26 | 84.95 | 84.95 | 81.10 | 81.10 | −0.90 | −1.10% | 0.00 cr | 83.03 | 50.0% | ₹0 cr |
| 26 Aug '26 | 85.60 | 85.60 | 80.20 | 82.00 | −1.95 | −2.32% | 0.00 cr | 82.39 | 68.4% | ₹0 cr |
| 25 Aug '26 | 85.90 | 85.90 | 82.60 | 83.95 | +1.45 | +1.76% | 0.00 cr | 84.19 | 100.0% | ₹0 cr |
| 24 Aug '26 | 86.00 | 86.00 | 82.00 | 82.50 | −3.90 | −4.51% | 0.00 cr | 84.26 | 100.0% | ₹0 cr |
| 21 Aug '26 | 83.00 | 86.50 | 83.00 | 86.40 | +3.90 | +4.73% | 0.00 cr | 85.08 | 100.0% | ₹0 cr |
| 20 Aug '26 | 83.25 | 85.90 | 82.50 | 82.50 | +0.20 | +0.24% | 0.00 cr | 83.73 | 66.7% | ₹0 cr |
| 19 Aug '26 | 81.35 | 82.30 | 79.50 | 82.30 | −2.00 | −2.37% | 0.00 cr | 80.41 | 88.2% | ₹0 cr |
| 18 Aug '26 | 83.85 | 84.65 | 82.40 | 84.30 | +2.80 | +3.44% | 0.00 cr | 83.94 | 100.0% | ₹0 cr |
| 17 Aug '26 | 81.95 | 81.95 | 79.10 | 81.50 | −0.80 | −0.97% | 0.00 cr | 80.05 | 77.8% | ₹0 cr |
| 13 Aug '26 | 82.10 | 82.50 | 82.10 | 82.30 | −1.70 | −2.02% | 0.00 cr | 82.25 | 100.0% | ₹0 cr |
| 12 Aug '26 | 86.00 | 86.40 | 84.00 | 84.00 | −2.40 | −2.78% | 0.00 cr | 85.05 | 91.7% | ₹0 cr |
| 11 Aug '26 | 86.50 | 86.50 | 85.00 | 86.40 | +0.05 | +0.06% | 0.00 cr | 85.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 88.45 | 88.45 | 85.00 | 86.35 | −2.10 | −2.37% | 0.00 cr | 86.12 | 77.8% | ₹0 cr |
| 07 Aug '26 | 87.65 | 88.45 | 87.00 | 88.45 | −1.55 | −1.72% | 0.00 cr | 87.33 | 81.8% | ₹0 cr |
| 06 Aug '26 | 89.10 | 92.00 | 88.00 | 90.00 | −2.45 | −2.65% | 0.00 cr | 89.70 | 81.8% | ₹0 cr |
| 05 Aug '26 | 89.00 | 93.00 | 89.00 | 92.45 | +4.85 | +5.54% | 0.00 cr | 92.24 | 100.0% | ₹0 cr |
| 04 Aug '26 | 86.00 | 88.25 | 86.00 | 87.60 | −2.40 | −2.67% | 0.00 cr | 87.11 | 69.2% | ₹0 cr |
| 03 Aug '26 | 87.10 | 90.00 | 87.10 | 90.00 | +0.10 | +0.11% | 0.00 cr | 89.01 | 75.0% | ₹0 cr |
| 31 Jul '26 | 89.90 | 89.90 | 89.90 | 89.90 | −0.10 | −0.11% | 0.00 cr | 89.90 | 100.0% | ₹0 cr |
| 30 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | −0.50 | −0.55% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 88.95 | 93.35 | 88.95 | 90.50 | +4.60 | +5.36% | 0.00 cr | 91.60 | 81.0% | ₹0 cr |
| 28 Jul '26 | 93.90 | 93.90 | 84.45 | 85.90 | −7.90 | −8.42% | 0.00 cr | 88.36 | 78.4% | ₹0 cr |
| 27 Jul '26 | 97.20 | 97.20 | 93.80 | 93.80 | −1.95 | −2.04% | 0.00 cr | 95.17 | 85.7% | ₹0 cr |
| 24 Jul '26 | 96.20 | 97.50 | 95.00 | 95.75 | −3.75 | −3.77% | 0.00 cr | 95.74 | 87.5% | ₹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.
