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 | 82.00 | 83.95 | 82.00 | 83.05 | +0.50 | +0.61% | 0.00 cr | 83.01 | 76.9% | ₹0 cr |
| 03 Sep '26 | 85.90 | 86.20 | 82.55 | 82.55 | −0.60 | −0.72% | 0.01 cr | 84.63 | 94.8% | ₹1 cr |
| 02 Sep '26 | 84.95 | 86.00 | 83.15 | 83.15 | +0.90 | +1.09% | 0.01 cr | 84.29 | 98.3% | ₹1 cr |
| 01 Sep '26 | 91.95 | 91.95 | 80.80 | 82.25 | −5.75 | −6.53% | 0.00 cr | 85.83 | 76.9% | ₹0 cr |
| 31 Aug '26 | 88.00 | 89.90 | 87.00 | 88.00 | +0.55 | +0.63% | 0.00 cr | 88.58 | 76.9% | ₹0 cr |
| 28 Aug '26 | 78.55 | 88.00 | 78.50 | 87.45 | +5.95 | +7.30% | 0.01 cr | 85.49 | 89.1% | ₹1 cr |
| 27 Aug '26 | 76.55 | 89.70 | 74.00 | 81.50 | +3.00 | +3.82% | 0.01 cr | 77.87 | 80.2% | ₹1 cr |
| 26 Aug '26 | 77.50 | 78.50 | 75.00 | 78.50 | +1.25 | +1.62% | 0.01 cr | 75.60 | 91.4% | ₹1 cr |
| 25 Aug '26 | 77.50 | 77.50 | 77.00 | 77.25 | +1.00 | +1.31% | 0.00 cr | 77.20 | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.10 | 82.50 | 75.00 | 76.25 | +2.20 | +2.97% | 0.00 cr | 78.21 | 75.0% | ₹0 cr |
| 21 Aug '26 | 75.00 | 75.00 | 73.10 | 74.05 | −0.95 | −1.27% | 0.00 cr | 73.51 | 85.7% | ₹0 cr |
| 20 Aug '26 | 76.50 | 76.50 | 74.95 | 75.00 | −1.00 | −1.32% | 0.00 cr | 75.14 | 100.0% | ₹0 cr |
| 19 Aug '26 | 81.05 | 81.05 | 76.00 | 76.00 | −5.05 | −6.23% | 0.00 cr | 78.21 | 100.0% | ₹0 cr |
| 18 Aug '26 | 82.10 | 82.10 | 81.00 | 81.05 | −2.95 | −3.51% | 0.00 cr | 81.18 | 100.0% | ₹0 cr |
| 17 Aug '26 | 85.50 | 85.50 | 84.00 | 84.00 | −1.10 | −1.29% | 0.00 cr | 84.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 86.05 | 86.05 | 85.10 | 85.10 | −4.60 | −5.13% | 0.00 cr | 85.47 | 80.0% | ₹0 cr |
| 13 Aug '26 | 86.00 | 92.00 | 86.00 | 89.70 | +3.70 | +4.30% | 0.00 cr | 91.05 | 94.7% | ₹0 cr |
| 12 Aug '26 | 85.00 | 86.00 | 83.95 | 86.00 | −1.25 | −1.43% | 0.01 cr | 84.49 | 100.0% | ₹1 cr |
| 10 Aug '26 | 87.00 | 88.00 | 85.10 | 87.25 | +6.20 | +7.65% | 0.01 cr | 86.94 | 94.4% | ₹1 cr |
| 07 Aug '26 | 82.00 | 84.00 | 81.05 | 81.05 | +1.05 | +1.31% | 0.01 cr | 82.65 | 95.4% | ₹1 cr |
| 06 Aug '26 | 84.30 | 84.30 | 76.65 | 80.00 | −0.30 | −0.37% | 0.01 cr | 79.30 | 97.9% | ₹0 cr |
| 05 Aug '26 | 80.30 | 80.30 | 80.30 | 80.30 | +3.80 | +4.97% | 0.00 cr | 80.30 | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.90 | 80.90 | 76.50 | 76.50 | −0.55 | −0.71% | 0.01 cr | 80.53 | 93.5% | ₹1 cr |
| 03 Aug '26 | 77.00 | 77.05 | 77.00 | 77.05 | +3.65 | +4.97% | 0.00 cr | 77.04 | 83.3% | ₹0 cr |
| 31 Jul '26 | 77.00 | 77.00 | 73.25 | 73.40 | −3.65 | −4.74% | 0.00 cr | 73.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 81.00 | 81.00 | 77.00 | 77.05 | −3.95 | −4.88% | 0.00 cr | 79.17 | 100.0% | ₹0 cr |
| 29 Jul '26 | 81.45 | 81.45 | 81.00 | 81.00 | +3.30 | +4.25% | 0.00 cr | 81.29 | 100.0% | ₹0 cr |
| 28 Jul '26 | 77.70 | 77.70 | 77.70 | 77.70 | +0.00 | +0.00% | 0.00 cr | 77.70 | 100.0% | ₹0 cr |
| 27 Jul '26 | 77.00 | 77.70 | 77.00 | 77.70 | +3.70 | +5.00% | 0.00 cr | 77.56 | 84.2% | ₹0 cr |
| 24 Jul '26 | 74.00 | 74.00 | 74.00 | 74.00 | +3.50 | +4.96% | 0.00 cr | 74.00 | 66.7% | ₹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.
