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 | 76.39 | 76.75 | 75.91 | 76.25 | −0.20 | −0.26% | 0.41 cr | 76.40 | 56.4% | ₹31 cr |
| 03 Sep '26 | 76.11 | 77.21 | 75.87 | 76.45 | +0.80 | +1.06% | 1.40 cr | 76.56 | 54.7% | ₹108 cr |
| 02 Sep '26 | 75.75 | 76.64 | 75.09 | 75.65 | −0.65 | −0.85% | 1.31 cr | 75.93 | 66.2% | ₹99 cr |
| 01 Sep '26 | 76.72 | 77.10 | 75.46 | 76.30 | −0.42 | −0.55% | 1.20 cr | 76.16 | 46.0% | ₹91 cr |
| 31 Aug '26 | 74.98 | 76.72 | 74.30 | 76.72 | +1.90 | +2.54% | 1.68 cr | 75.60 | 77.2% | ₹127 cr |
| 28 Aug '26 | 76.20 | 76.39 | 74.82 | 74.82 | −1.73 | −2.26% | 0.96 cr | 75.18 | 56.9% | ₹72 cr |
| 27 Aug '26 | 76.04 | 76.55 | 75.24 | 76.55 | +0.31 | +0.41% | 0.70 cr | 75.76 | 39.7% | ₹53 cr |
| 26 Aug '26 | 76.76 | 77.24 | 76.10 | 76.24 | −0.38 | −0.50% | 0.39 cr | 76.53 | 51.1% | ₹30 cr |
| 25 Aug '26 | 76.65 | 77.30 | 75.87 | 76.62 | −0.03 | −0.04% | 1.29 cr | 76.30 | 44.1% | ₹98 cr |
| 24 Aug '26 | 76.35 | 76.65 | 75.55 | 76.65 | +0.50 | +0.66% | 0.66 cr | 76.14 | 48.6% | ₹51 cr |
| 21 Aug '26 | 76.30 | 77.10 | 75.95 | 76.15 | −0.20 | −0.26% | 0.76 cr | 76.53 | 46.4% | ₹58 cr |
| 20 Aug '26 | 76.35 | 76.95 | 75.90 | 76.35 | +0.18 | +0.24% | 0.61 cr | 76.18 | 44.8% | ₹47 cr |
| 19 Aug '26 | 76.90 | 76.90 | 75.85 | 76.17 | −0.56 | −0.73% | 0.53 cr | 76.10 | 48.5% | ₹41 cr |
| 18 Aug '26 | 76.59 | 76.99 | 76.20 | 76.73 | +0.13 | +0.17% | 0.53 cr | 76.54 | 61.4% | ₹41 cr |
| 17 Aug '26 | 76.69 | 76.89 | 76.01 | 76.60 | −0.30 | −0.39% | 0.36 cr | 76.36 | 49.1% | ₹28 cr |
| 14 Aug '26 | 77.52 | 77.95 | 76.80 | 76.90 | −0.60 | −0.77% | 0.39 cr | 77.21 | 49.6% | ₹30 cr |
| 13 Aug '26 | 76.85 | 78.10 | 76.41 | 77.50 | +0.65 | +0.85% | 1.01 cr | 77.46 | 58.0% | ₹79 cr |
| 12 Aug '26 | 76.65 | 76.85 | 76.00 | 76.85 | −0.10 | −0.13% | 0.73 cr | 76.35 | 46.1% | ₹56 cr |
| 11 Aug '26 | 77.00 | 77.15 | 76.12 | 76.95 | −0.25 | −0.32% | 0.61 cr | 76.51 | 49.2% | ₹47 cr |
| 10 Aug '26 | 76.92 | 77.50 | 76.60 | 77.20 | +0.28 | +0.36% | 0.61 cr | 77.00 | 43.2% | ₹47 cr |
| 07 Aug '26 | 77.50 | 77.69 | 76.81 | 76.92 | −0.58 | −0.75% | 0.71 cr | 77.09 | 44.8% | ₹54 cr |
| 06 Aug '26 | 78.24 | 78.57 | 77.50 | 77.50 | −1.10 | −1.40% | 1.16 cr | 77.81 | 36.3% | ₹90 cr |
| 05 Aug '26 | 81.86 | 82.80 | 77.81 | 78.60 | −1.90 | −2.36% | 2.64 cr | 80.09 | 32.3% | ₹211 cr |
| 04 Aug '26 | 79.70 | 81.40 | 79.40 | 80.50 | +1.25 | +1.58% | 1.38 cr | 80.72 | 39.6% | ₹111 cr |
| 03 Aug '26 | 78.50 | 80.70 | 78.50 | 79.25 | +0.52 | +0.66% | 2.11 cr | 79.92 | 41.8% | ₹169 cr |
| 31 Jul '26 | 78.29 | 78.86 | 77.91 | 78.73 | +0.66 | +0.85% | 0.57 cr | 78.48 | 49.6% | ₹44 cr |
| 30 Jul '26 | 77.90 | 78.29 | 77.25 | 78.07 | +0.17 | +0.22% | 0.63 cr | 77.81 | 44.5% | ₹49 cr |
| 29 Jul '26 | 78.28 | 79.11 | 77.69 | 77.90 | −0.38 | −0.49% | 1.12 cr | 78.13 | 56.8% | ₹88 cr |
| 28 Jul '26 | 79.40 | 79.55 | 77.85 | 78.28 | −1.44 | −1.81% | 0.81 cr | 78.53 | 41.6% | ₹63 cr |
| 27 Jul '26 | 79.50 | 80.04 | 78.91 | 79.72 | +0.33 | +0.42% | 0.70 cr | 79.54 | 28.4% | ₹55 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.
