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 | 83.55 | 85.00 | 82.50 | 83.63 | +1.01 | +1.22% | 0.00 cr | 83.65 | 53.3% | ₹0 cr |
| 03 Sep '26 | 82.91 | 85.00 | 82.15 | 82.62 | −0.53 | −0.64% | 0.00 cr | 83.05 | 54.9% | ₹0 cr |
| 02 Sep '26 | 83.88 | 83.88 | 81.60 | 83.15 | −0.73 | −0.87% | 0.00 cr | 83.05 | 71.6% | ₹0 cr |
| 01 Sep '26 | 84.01 | 87.97 | 82.21 | 83.88 | −2.83 | −3.26% | 0.00 cr | 84.40 | 80.6% | ₹0 cr |
| 31 Aug '26 | 83.00 | 87.99 | 83.00 | 86.71 | +0.00 | +0.00% | 0.00 cr | 86.44 | 78.7% | ₹0 cr |
| 28 Aug '26 | 86.01 | 89.98 | 85.65 | 86.71 | −0.16 | −0.18% | 0.00 cr | 87.02 | 75.0% | ₹0 cr |
| 27 Aug '26 | 90.01 | 91.00 | 85.50 | 86.87 | −3.28 | −3.64% | 0.00 cr | 88.93 | 82.8% | ₹0 cr |
| 26 Aug '26 | 91.00 | 91.90 | 90.00 | 90.15 | −1.06 | −1.16% | 0.00 cr | 90.52 | 79.4% | ₹0 cr |
| 25 Aug '26 | 90.04 | 92.00 | 89.32 | 91.21 | −0.67 | −0.73% | 0.00 cr | 90.95 | 79.8% | ₹0 cr |
| 24 Aug '26 | 91.80 | 93.00 | 88.00 | 91.88 | +1.68 | +1.86% | 0.00 cr | 91.06 | 86.3% | ₹0 cr |
| 21 Aug '26 | 84.01 | 92.00 | 84.00 | 90.20 | +3.19 | +3.67% | 0.00 cr | 88.42 | 77.4% | ₹0 cr |
| 20 Aug '26 | 78.10 | 91.90 | 78.10 | 87.01 | +6.91 | +8.63% | 0.00 cr | 85.37 | 70.5% | ₹0 cr |
| 19 Aug '26 | 80.00 | 82.59 | 76.05 | 80.10 | +2.49 | +3.21% | 0.00 cr | 80.56 | 75.5% | ₹0 cr |
| 18 Aug '26 | 85.90 | 85.90 | 75.25 | 77.61 | −3.83 | −4.70% | 0.00 cr | 81.55 | 41.0% | ₹0 cr |
| 17 Aug '26 | 89.00 | 90.00 | 78.01 | 81.44 | +1.41 | +1.76% | 0.00 cr | 83.03 | 53.6% | ₹0 cr |
| 14 Aug '26 | 81.00 | 85.00 | 78.40 | 80.03 | −1.65 | −2.02% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 77.50 | 85.00 | 76.00 | 81.68 | +4.17 | +5.38% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 75.10 | 80.00 | 72.00 | 77.51 | +2.05 | +2.72% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 74.90 | 76.00 | 74.00 | 75.46 | +1.04 | +1.40% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 76.50 | 78.80 | 72.26 | 74.42 | −0.36 | −0.48% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 71.79 | 77.00 | 71.51 | 74.78 | +2.99 | +4.16% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 72.90 | 73.44 | 70.00 | 71.79 | +0.13 | +0.18% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 67.56 | 72.00 | 67.56 | 71.66 | +2.56 | +3.70% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 68.81 | 69.80 | 68.50 | 69.10 | +0.29 | +0.42% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 69.31 | 69.90 | 67.10 | 68.81 | −0.50 | −0.72% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 69.60 | 69.60 | 67.01 | 69.31 | +0.55 | +0.80% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 68.90 | 68.96 | 67.00 | 68.76 | +0.80 | +1.18% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 69.00 | 69.00 | 67.00 | 67.96 | +0.14 | +0.21% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 65.05 | 69.84 | 65.05 | 67.82 | −0.81 | −1.18% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 67.94 | 69.50 | 67.60 | 68.63 | +0.78 | +1.15% | 0.00 cr | — | — | ₹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.
