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 | 86.75 | 86.95 | 85.70 | 85.95 | −0.37 | −0.43% | 1.38 cr | 86.45 | 49.9% | ₹119 cr |
| 03 Sep '26 | 83.15 | 87.35 | 82.82 | 86.32 | +3.92 | +4.76% | 4.86 cr | 86.27 | 35.8% | ₹420 cr |
| 02 Sep '26 | 82.20 | 84.30 | 81.31 | 82.40 | −0.30 | −0.36% | 1.78 cr | 82.58 | 40.3% | ₹147 cr |
| 01 Sep '26 | 82.00 | 83.83 | 82.00 | 82.70 | +0.63 | +0.77% | 1.42 cr | 82.84 | 45.2% | ₹118 cr |
| 31 Aug '26 | 83.90 | 83.90 | 82.00 | 82.07 | −1.73 | −2.06% | 1.37 cr | 82.71 | 49.3% | ₹114 cr |
| 28 Aug '26 | 84.89 | 84.89 | 82.95 | 83.80 | −0.89 | −1.05% | 0.99 cr | 83.66 | 49.9% | ₹83 cr |
| 27 Aug '26 | 85.74 | 86.19 | 84.05 | 84.69 | −0.91 | −1.06% | 1.62 cr | 84.69 | 56.1% | ₹137 cr |
| 26 Aug '26 | 82.49 | 87.00 | 82.00 | 85.60 | +3.90 | +4.77% | 5.63 cr | 85.28 | 37.7% | ₹480 cr |
| 25 Aug '26 | 80.71 | 82.93 | 80.51 | 81.70 | +1.00 | +1.24% | 1.91 cr | 81.97 | 42.0% | ₹157 cr |
| 24 Aug '26 | 80.39 | 81.20 | 80.00 | 80.70 | +0.44 | +0.55% | 0.82 cr | 80.65 | 44.0% | ₹66 cr |
| 21 Aug '26 | 80.36 | 81.37 | 79.85 | 80.26 | −0.02 | −0.02% | 0.78 cr | 80.49 | 52.0% | ₹63 cr |
| 20 Aug '26 | 80.50 | 81.85 | 79.99 | 80.28 | +0.46 | +0.58% | 1.09 cr | 80.96 | 48.5% | ₹88 cr |
| 19 Aug '26 | 80.72 | 80.73 | 79.60 | 79.82 | −0.67 | −0.83% | 0.65 cr | 80.02 | 59.2% | ₹52 cr |
| 18 Aug '26 | 81.10 | 82.13 | 80.21 | 80.49 | −0.61 | −0.75% | 0.84 cr | 80.96 | 48.7% | ₹68 cr |
| 17 Aug '26 | 80.13 | 81.49 | 79.68 | 81.10 | +0.98 | +1.22% | 0.80 cr | 80.47 | 49.8% | ₹65 cr |
| 14 Aug '26 | 81.95 | 81.95 | 79.80 | 80.12 | −1.53 | −1.87% | 1.09 cr | 80.38 | 51.5% | ₹88 cr |
| 13 Aug '26 | 81.87 | 83.10 | 81.14 | 81.65 | −0.22 | −0.27% | 1.03 cr | 82.03 | 48.6% | ₹84 cr |
| 12 Aug '26 | 78.85 | 81.99 | 78.75 | 81.87 | +2.92 | +3.70% | 2.66 cr | 81.26 | 48.0% | ₹216 cr |
| 11 Aug '26 | 79.20 | 79.20 | 77.30 | 78.95 | +0.07 | +0.09% | 1.12 cr | 78.59 | 51.7% | ₹88 cr |
| 10 Aug '26 | 78.28 | 79.20 | 78.05 | 78.88 | +0.60 | +0.77% | 0.92 cr | 78.72 | 57.2% | ₹72 cr |
| 07 Aug '26 | 78.05 | 78.55 | 77.20 | 78.28 | +0.11 | +0.14% | 0.92 cr | 77.85 | 49.1% | ₹72 cr |
| 06 Aug '26 | 79.59 | 79.59 | 77.75 | 78.17 | −1.03 | −1.30% | 0.94 cr | 78.29 | 54.1% | ₹73 cr |
| 05 Aug '26 | 79.02 | 80.10 | 78.40 | 79.20 | +0.78 | +0.99% | 0.98 cr | 79.14 | 46.7% | ₹78 cr |
| 04 Aug '26 | 79.60 | 79.89 | 78.30 | 78.42 | −1.15 | −1.45% | 0.77 cr | 78.78 | 56.6% | ₹61 cr |
| 03 Aug '26 | 80.00 | 80.76 | 78.97 | 79.57 | +0.24 | +0.30% | 1.15 cr | 79.81 | 56.0% | ₹92 cr |
| 31 Jul '26 | 79.80 | 80.20 | 78.96 | 79.33 | +0.07 | +0.09% | 0.76 cr | 79.38 | 53.6% | ₹60 cr |
| 30 Jul '26 | 80.73 | 80.73 | 79.10 | 79.26 | −1.47 | −1.82% | 0.80 cr | 79.68 | 50.4% | ₹64 cr |
| 29 Jul '26 | 80.20 | 81.23 | 80.05 | 80.73 | +0.53 | +0.66% | 0.94 cr | 80.60 | 61.9% | ₹76 cr |
| 28 Jul '26 | 80.63 | 80.97 | 79.96 | 80.20 | −0.43 | −0.53% | 0.75 cr | 80.37 | 54.6% | ₹60 cr |
| 27 Jul '26 | 81.54 | 82.29 | 79.94 | 80.63 | −0.40 | −0.49% | 1.33 cr | 80.83 | 50.0% | ₹108 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.
