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 | 89.56 | 90.61 | 86.00 | 86.76 | −2.97 | −3.31% | 0.64 cr | 88.39 | 23.3% | ₹57 cr |
| 03 Sep '26 | 83.00 | 90.89 | 82.00 | 89.73 | +6.97 | +8.42% | 3.91 cr | 88.76 | 6.5% | ₹347 cr |
| 02 Sep '26 | 84.70 | 85.40 | 81.60 | 82.76 | −1.28 | −1.52% | 0.83 cr | 83.42 | 13.0% | ₹69 cr |
| 01 Sep '26 | 84.00 | 88.00 | 82.35 | 84.04 | +2.29 | +2.80% | 5.56 cr | 86.03 | 6.4% | ₹478 cr |
| 31 Aug '26 | 75.00 | 84.80 | 73.62 | 81.75 | +8.39 | +11.44% | 7.34 cr | 82.43 | 4.5% | ₹605 cr |
| 28 Aug '26 | 70.99 | 74.14 | 70.64 | 73.36 | +2.56 | +3.62% | 0.07 cr | 72.63 | 40.9% | ₹5 cr |
| 27 Aug '26 | 74.36 | 75.00 | 70.47 | 70.80 | −3.46 | −4.66% | 0.09 cr | 72.18 | 49.4% | ₹6 cr |
| 26 Aug '26 | 74.89 | 75.71 | 73.99 | 74.26 | −0.61 | −0.81% | 0.05 cr | 74.77 | 46.0% | ₹4 cr |
| 25 Aug '26 | 74.50 | 77.14 | 74.41 | 74.87 | −0.04 | −0.05% | 0.10 cr | 75.58 | 41.5% | ₹7 cr |
| 24 Aug '26 | 74.80 | 76.70 | 74.40 | 74.91 | +0.89 | +1.20% | 0.11 cr | 75.56 | 41.9% | ₹9 cr |
| 21 Aug '26 | 78.50 | 78.50 | 73.57 | 74.02 | −3.71 | −4.77% | 0.14 cr | 75.50 | 49.1% | ₹11 cr |
| 20 Aug '26 | 74.18 | 78.50 | 72.92 | 77.73 | +4.93 | +6.77% | 0.44 cr | 76.11 | 41.9% | ₹33 cr |
| 19 Aug '26 | 71.64 | 78.72 | 71.11 | 72.80 | +1.74 | +2.45% | 1.07 cr | 75.54 | 21.8% | ₹81 cr |
| 18 Aug '26 | 68.00 | 71.45 | 66.81 | 71.06 | +3.42 | +5.06% | 0.20 cr | 70.43 | 36.0% | ₹14 cr |
| 17 Aug '26 | 69.29 | 69.75 | 67.10 | 67.64 | −1.63 | −2.35% | 0.05 cr | 68.72 | 52.3% | ₹3 cr |
| 14 Aug '26 | 71.13 | 74.45 | 69.01 | 69.27 | +0.44 | +0.64% | 0.44 cr | 71.13 | 34.6% | ₹31 cr |
| 13 Aug '26 | 68.00 | 69.40 | 67.50 | 68.83 | +1.44 | +2.14% | 0.10 cr | 68.59 | 49.4% | ₹7 cr |
| 12 Aug '26 | 65.50 | 69.28 | 65.50 | 67.39 | +1.86 | +2.84% | 0.12 cr | 67.47 | 35.1% | ₹8 cr |
| 11 Aug '26 | 64.70 | 65.70 | 64.35 | 65.53 | +1.18 | +1.83% | 0.03 cr | 65.23 | 52.4% | ₹2 cr |
| 10 Aug '26 | 63.91 | 66.00 | 63.91 | 64.35 | −0.29 | −0.45% | 0.03 cr | 64.72 | 53.6% | ₹2 cr |
| 07 Aug '26 | 65.22 | 65.90 | 64.01 | 64.64 | −0.90 | −1.37% | 0.02 cr | 65.06 | 59.4% | ₹2 cr |
| 06 Aug '26 | 66.44 | 66.49 | 65.12 | 65.54 | −0.12 | −0.18% | 0.02 cr | 65.56 | 52.6% | ₹1 cr |
| 05 Aug '26 | 67.70 | 67.70 | 65.15 | 65.66 | −0.91 | −1.37% | 0.02 cr | 66.01 | 61.5% | ₹2 cr |
| 04 Aug '26 | 67.25 | 68.00 | 66.10 | 66.57 | −0.07 | −0.11% | 0.04 cr | 67.17 | 52.2% | ₹2 cr |
| 03 Aug '26 | 64.89 | 68.50 | 64.25 | 66.64 | +1.75 | +2.70% | 0.05 cr | 66.54 | 40.4% | ₹4 cr |
| 31 Jul '26 | 64.49 | 65.55 | 64.49 | 64.89 | +0.37 | +0.57% | 0.01 cr | 65.06 | 41.1% | ₹1 cr |
| 30 Jul '26 | 64.80 | 66.45 | 63.74 | 64.52 | −0.69 | −1.06% | 0.02 cr | 64.96 | 37.7% | ₹1 cr |
| 29 Jul '26 | 66.32 | 66.34 | 64.80 | 65.21 | −0.93 | −1.41% | 0.02 cr | 65.37 | 57.9% | ₹1 cr |
| 28 Jul '26 | 67.64 | 67.64 | 65.67 | 66.14 | −0.83 | −1.24% | 0.03 cr | 66.21 | 51.2% | ₹2 cr |
| 27 Jul '26 | 67.75 | 68.50 | 66.00 | 66.97 | +0.20 | +0.30% | 0.07 cr | 67.28 | 40.8% | ₹4 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.
