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 | 75.05 | 76.50 | 72.50 | 73.80 | −0.75 | −1.01% | 0.00 cr | 74.25 | 71.4% | ₹0 cr |
| 03 Sep '26 | 78.00 | 82.95 | 71.50 | 74.55 | −3.00 | −3.87% | 0.00 cr | 75.26 | 68.0% | ₹0 cr |
| 02 Sep '26 | 72.05 | 81.30 | 70.00 | 77.55 | +4.55 | +6.23% | 0.00 cr | 75.92 | 57.6% | ₹0 cr |
| 01 Sep '26 | 82.00 | 82.90 | 71.50 | 73.00 | −8.00 | −9.88% | 0.00 cr | 74.96 | 72.0% | ₹0 cr |
| 31 Aug '26 | 87.00 | 87.00 | 81.00 | 81.00 | −0.95 | −1.16% | 0.00 cr | 82.37 | 80.0% | ₹0 cr |
| 28 Aug '26 | 80.75 | 82.00 | 80.25 | 81.95 | +1.20 | +1.49% | 0.00 cr | 81.38 | 100.0% | ₹0 cr |
| 27 Aug '26 | 92.95 | 92.95 | 80.00 | 80.75 | −4.35 | −5.11% | 0.00 cr | 84.15 | 69.6% | ₹0 cr |
| 26 Aug '26 | 83.00 | 91.70 | 83.00 | 85.10 | −0.40 | −0.47% | 0.00 cr | 86.63 | 77.8% | ₹0 cr |
| 25 Aug '26 | 85.50 | 85.50 | 85.50 | 85.50 | +0.15 | +0.18% | 0.00 cr | 85.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 95.00 | 95.90 | 85.35 | 85.35 | −5.65 | −6.21% | 0.00 cr | 88.70 | 90.0% | ₹0 cr |
| 21 Aug '26 | 99.00 | 99.00 | 89.00 | 91.00 | −1.00 | −1.09% | 0.00 cr | 94.29 | 66.7% | ₹0 cr |
| 20 Aug '26 | 78.00 | 97.00 | 78.00 | 92.00 | +10.60 | +13.02% | 0.01 cr | 90.83 | 68.2% | ₹0 cr |
| 19 Aug '26 | 86.00 | 89.95 | 81.00 | 81.40 | −4.60 | −5.35% | 0.00 cr | 82.97 | 76.9% | ₹0 cr |
| 18 Aug '26 | 90.95 | 91.00 | 86.00 | 86.00 | −5.00 | −5.49% | 0.00 cr | 89.71 | 85.7% | ₹0 cr |
| 17 Aug '26 | 80.00 | 92.75 | 80.00 | 91.00 | +13.10 | +16.82% | 0.01 cr | 87.57 | 78.4% | ₹1 cr |
| 14 Aug '26 | 69.80 | 82.00 | 69.80 | 77.90 | +9.50 | +13.89% | 0.00 cr | 75.75 | 100.0% | ₹0 cr |
| 13 Aug '26 | 70.50 | 74.00 | 68.30 | 68.40 | −2.10 | −2.98% | 0.00 cr | 70.61 | 90.0% | ₹0 cr |
| 12 Aug '26 | 69.00 | 70.50 | 69.00 | 70.50 | −2.50 | −3.42% | 0.00 cr | 69.63 | 50.0% | ₹0 cr |
| 11 Aug '26 | 73.00 | 73.00 | 72.20 | 73.00 | −0.95 | −1.28% | 0.00 cr | 72.88 | 100.0% | ₹0 cr |
| 10 Aug '26 | 74.05 | 74.05 | 73.95 | 73.95 | −1.80 | −2.38% | 0.00 cr | 74.01 | 80.0% | ₹0 cr |
| 07 Aug '26 | 76.95 | 76.95 | 75.75 | 75.75 | +0.00 | +0.00% | 0.00 cr | 75.92 | 88.9% | ₹0 cr |
| 06 Aug '26 | 75.10 | 78.40 | 72.50 | 75.75 | −2.25 | −2.88% | 0.00 cr | 75.93 | 57.5% | ₹0 cr |
| 05 Aug '26 | 75.00 | 78.30 | 75.00 | 78.00 | +3.50 | +4.70% | 0.00 cr | 77.56 | 75.0% | ₹0 cr |
| 04 Aug '26 | 79.50 | 81.85 | 74.00 | 74.50 | −3.25 | −4.18% | 0.00 cr | 78.01 | 68.4% | ₹0 cr |
| 03 Aug '26 | 77.00 | 82.00 | 75.55 | 77.75 | +1.90 | +2.50% | 0.01 cr | 78.71 | 83.3% | ₹1 cr |
| 31 Jul '26 | 83.75 | 85.00 | 75.00 | 75.85 | −4.70 | −5.83% | 0.01 cr | 78.64 | 68.8% | ₹1 cr |
| 30 Jul '26 | 70.95 | 80.55 | 70.00 | 80.55 | +13.40 | +19.96% | 0.01 cr | 77.07 | 71.4% | ₹1 cr |
| 29 Jul '26 | 67.95 | 74.00 | 65.65 | 67.15 | +0.65 | +0.98% | 0.00 cr | 70.37 | 66.7% | ₹0 cr |
| 28 Jul '26 | 68.50 | 68.50 | 65.40 | 66.50 | −2.05 | −2.99% | 0.00 cr | 66.58 | 100.0% | ₹0 cr |
| 27 Jul '26 | 67.50 | 73.00 | 67.50 | 68.55 | +1.70 | +2.54% | 0.00 cr | 70.59 | 85.2% | ₹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.
