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 | 77.51 | 83.99 | 77.43 | 79.55 | +1.35 | +1.73% | 0.00 cr | 79.97 | 83.4% | ₹0 cr |
| 03 Sep '26 | 79.04 | 79.04 | 78.00 | 78.20 | −0.84 | −1.06% | 0.00 cr | 78.62 | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.50 | 82.00 | 75.25 | 79.04 | −3.02 | −3.68% | 0.04 cr | 81.39 | 99.0% | ₹3 cr |
| 01 Sep '26 | 85.09 | 85.09 | 82.06 | 82.06 | −3.45 | −4.03% | 0.00 cr | 85.08 | 100.0% | ₹0 cr |
| 31 Aug '26 | 87.47 | 87.47 | 80.00 | 85.51 | −1.53 | −1.76% | 0.00 cr | 84.39 | 69.5% | ₹0 cr |
| 28 Aug '26 | 98.99 | 98.99 | 85.00 | 87.04 | −3.19 | −3.54% | 0.00 cr | 89.08 | 93.2% | ₹0 cr |
| 27 Aug '26 | 82.50 | 95.25 | 82.50 | 90.23 | +0.80 | +0.89% | 0.00 cr | 91.10 | 72.5% | ₹0 cr |
| 26 Aug '26 | 87.06 | 92.00 | 86.30 | 89.43 | +4.08 | +4.78% | 0.00 cr | 89.05 | 75.5% | ₹0 cr |
| 25 Aug '26 | 81.50 | 88.00 | 81.00 | 85.35 | +4.18 | +5.15% | 0.00 cr | 84.76 | 90.8% | ₹0 cr |
| 24 Aug '26 | 79.99 | 84.90 | 78.01 | 81.17 | +1.18 | +1.48% | 0.00 cr | 80.89 | 91.6% | ₹0 cr |
| 21 Aug '26 | 80.90 | 80.90 | 77.21 | 79.99 | +0.14 | +0.18% | 0.00 cr | 80.01 | 99.7% | ₹0 cr |
| 20 Aug '26 | 78.00 | 82.00 | 72.08 | 79.85 | +3.33 | +4.35% | 0.00 cr | 79.42 | 92.5% | ₹0 cr |
| 19 Aug '26 | 76.21 | 79.54 | 75.42 | 76.52 | +1.27 | +1.69% | 0.00 cr | 76.43 | 95.1% | ₹0 cr |
| 18 Aug '26 | 77.00 | 77.00 | 72.00 | 75.25 | +2.25 | +3.08% | 0.00 cr | 75.18 | 78.0% | ₹0 cr |
| 14 Aug '26 | 73.38 | 73.38 | 71.50 | 73.00 | +2.63 | +3.74% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 72.25 | 72.45 | 70.13 | 70.37 | −2.15 | −2.96% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 70.13 | 75.00 | 70.13 | 72.52 | −1.48 | −2.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 73.50 | 77.00 | 72.25 | 74.00 | +0.44 | +0.60% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 71.20 | 75.50 | 71.20 | 73.56 | −0.43 | −0.58% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 72.24 | 75.00 | 70.60 | 73.99 | +3.17 | +4.48% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 73.19 | 73.19 | 70.80 | 70.82 | −2.43 | −3.32% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 71.40 | 73.49 | 71.40 | 73.25 | +2.56 | +3.62% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 70.56 | 72.00 | 70.56 | 70.69 | −0.70 | −0.98% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 71.01 | 73.01 | 69.50 | 71.39 | −1.72 | −2.35% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 74.90 | 76.30 | 73.00 | 73.11 | −0.52 | −0.71% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 70.60 | 74.50 | 70.60 | 73.63 | +2.77 | +3.91% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 72.90 | 72.90 | 70.78 | 70.86 | −2.14 | −2.93% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 73.88 | 73.88 | 72.88 | 73.00 | +1.49 | +2.08% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 71.20 | 71.55 | 70.12 | 71.51 | +0.42 | +0.59% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 71.01 | 71.71 | 70.75 | 71.09 | −2.14 | −2.92% | 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.
