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 | 81.05 | 95.50 | 81.05 | 89.16 | +8.13 | +10.03% | 0.84 cr | 91.08 | 8.6% | ₹76 cr |
| 03 Sep '26 | 81.81 | 82.77 | 80.51 | 81.03 | +0.18 | +0.22% | 0.02 cr | 81.32 | 24.1% | ₹2 cr |
| 02 Sep '26 | 81.71 | 83.00 | 79.97 | 80.85 | −0.73 | −0.89% | 0.02 cr | 80.84 | 27.3% | ₹2 cr |
| 01 Sep '26 | 82.88 | 83.00 | 81.02 | 81.58 | −0.69 | −0.84% | 0.02 cr | 82.04 | 20.0% | ₹1 cr |
| 31 Aug '26 | 82.75 | 84.39 | 81.76 | 82.27 | −0.41 | −0.50% | 0.02 cr | 82.78 | 29.5% | ₹2 cr |
| 28 Aug '26 | 82.85 | 83.61 | 82.48 | 82.68 | −0.66 | −0.79% | 0.01 cr | 82.78 | 37.0% | ₹1 cr |
| 27 Aug '26 | 84.96 | 85.96 | 83.00 | 83.34 | −1.62 | −1.91% | 0.02 cr | 84.16 | 30.1% | ₹2 cr |
| 26 Aug '26 | 83.70 | 85.99 | 82.26 | 84.96 | +2.13 | +2.57% | 0.02 cr | 83.90 | 44.4% | ₹2 cr |
| 25 Aug '26 | 84.01 | 85.75 | 82.15 | 82.83 | −1.51 | −1.79% | 0.02 cr | 83.89 | 30.6% | ₹2 cr |
| 24 Aug '26 | 84.99 | 85.18 | 83.30 | 84.34 | −0.65 | −0.76% | 0.04 cr | 84.34 | 24.3% | ₹3 cr |
| 21 Aug '26 | 78.64 | 88.51 | 78.64 | 84.99 | +6.99 | +8.96% | 0.35 cr | 85.85 | 12.2% | ₹30 cr |
| 20 Aug '26 | 79.40 | 79.45 | 77.37 | 78.00 | −0.92 | −1.17% | 0.01 cr | 78.39 | 27.4% | ₹1 cr |
| 19 Aug '26 | 77.80 | 79.45 | 76.97 | 78.92 | +1.50 | +1.94% | 0.02 cr | 77.84 | 24.5% | ₹2 cr |
| 18 Aug '26 | 78.48 | 78.85 | 76.99 | 77.42 | −1.06 | −1.35% | 0.02 cr | 77.87 | 25.8% | ₹1 cr |
| 17 Aug '26 | 78.97 | 80.32 | 78.00 | 78.48 | +0.10 | +0.13% | 0.02 cr | 78.59 | 28.6% | ₹1 cr |
| 14 Aug '26 | 78.02 | 80.77 | 77.52 | 78.38 | −0.28 | −0.36% | 0.01 cr | 78.16 | 25.4% | ₹1 cr |
| 13 Aug '26 | 77.77 | 79.31 | 77.10 | 78.66 | +1.15 | +1.48% | 0.02 cr | 78.29 | 34.6% | ₹2 cr |
| 12 Aug '26 | 78.60 | 78.71 | 76.59 | 77.51 | −0.62 | −0.79% | 0.01 cr | 77.64 | 34.7% | ₹1 cr |
| 11 Aug '26 | 80.60 | 80.60 | 78.00 | 78.13 | −2.48 | −3.08% | 0.03 cr | 79.46 | 51.4% | ₹2 cr |
| 10 Aug '26 | 79.89 | 82.00 | 78.81 | 80.61 | +0.96 | +1.21% | 0.02 cr | 80.25 | 20.0% | ₹2 cr |
| 07 Aug '26 | 80.14 | 80.99 | 78.25 | 79.65 | −0.49 | −0.61% | 0.01 cr | 79.97 | 27.5% | ₹1 cr |
| 06 Aug '26 | 82.49 | 82.49 | 79.10 | 80.14 | −1.77 | −2.16% | 0.02 cr | 81.21 | 33.7% | ₹2 cr |
| 05 Aug '26 | 84.03 | 85.17 | 81.55 | 81.91 | −2.12 | −2.52% | 0.03 cr | 82.80 | 46.9% | ₹2 cr |
| 04 Aug '26 | 84.95 | 86.12 | 83.21 | 84.03 | −0.82 | −0.97% | 0.03 cr | 84.03 | 30.6% | ₹3 cr |
| 03 Aug '26 | 82.15 | 85.30 | 82.15 | 84.85 | +2.71 | +3.30% | 0.03 cr | 83.75 | 33.0% | ₹3 cr |
| 31 Jul '26 | 82.00 | 82.62 | 81.00 | 82.14 | +0.73 | +0.90% | 0.01 cr | 82.04 | 30.2% | ₹1 cr |
| 30 Jul '26 | 81.61 | 83.75 | 81.14 | 81.41 | −0.70 | −0.85% | 0.04 cr | 82.33 | 16.4% | ₹3 cr |
| 29 Jul '26 | 82.01 | 82.80 | 81.30 | 82.11 | +0.02 | +0.02% | 0.02 cr | 82.35 | 26.2% | ₹1 cr |
| 28 Jul '26 | 83.77 | 84.84 | 81.82 | 82.09 | −2.05 | −2.44% | 0.02 cr | 83.44 | 26.1% | ₹2 cr |
| 27 Jul '26 | 84.89 | 85.80 | 83.25 | 84.14 | −0.57 | −0.67% | 0.02 cr | 84.70 | 30.8% | ₹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.
