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 | 80.75 | 81.07 | 79.51 | 80.11 | −0.62 | −0.77% | 0.08 cr | 80.09 | 68.0% | ₹6 cr |
| 03 Sep '26 | 80.73 | 81.69 | 80.21 | 80.73 | +0.00 | +0.00% | 0.05 cr | 80.80 | 66.5% | ₹4 cr |
| 02 Sep '26 | 83.00 | 83.47 | 80.51 | 80.73 | −1.57 | −1.91% | 0.04 cr | 81.29 | 53.5% | ₹3 cr |
| 01 Sep '26 | 81.26 | 83.85 | 80.15 | 82.30 | +1.04 | +1.28% | 0.12 cr | 81.78 | 43.5% | ₹10 cr |
| 31 Aug '26 | 81.42 | 81.93 | 80.76 | 81.26 | −0.54 | −0.66% | 0.04 cr | 81.41 | 52.3% | ₹3 cr |
| 28 Aug '26 | 82.50 | 83.00 | 81.50 | 81.80 | −0.70 | −0.85% | 0.03 cr | 81.96 | 51.5% | ₹3 cr |
| 27 Aug '26 | 82.18 | 82.89 | 82.11 | 82.50 | +0.33 | +0.40% | 0.02 cr | 82.48 | 63.3% | ₹2 cr |
| 26 Aug '26 | 83.79 | 84.20 | 82.00 | 82.17 | −1.04 | −1.25% | 0.03 cr | 82.52 | 49.9% | ₹3 cr |
| 25 Aug '26 | 82.51 | 83.80 | 81.90 | 83.21 | +0.70 | +0.85% | 0.07 cr | 82.83 | 57.1% | ₹5 cr |
| 24 Aug '26 | 82.50 | 83.44 | 81.90 | 82.51 | −0.11 | −0.13% | 0.10 cr | 82.49 | 64.8% | ₹8 cr |
| 21 Aug '26 | 80.08 | 83.10 | 80.08 | 82.62 | −0.26 | −0.31% | 0.21 cr | 81.49 | 37.4% | ₹17 cr |
| 20 Aug '26 | 83.96 | 84.21 | 82.50 | 82.88 | −1.08 | −1.29% | 0.06 cr | 83.21 | 57.2% | ₹5 cr |
| 19 Aug '26 | 83.74 | 84.50 | 83.37 | 83.96 | +0.22 | +0.26% | 0.04 cr | 84.01 | 48.2% | ₹3 cr |
| 18 Aug '26 | 82.11 | 84.25 | 82.11 | 83.74 | +1.03 | +1.25% | 0.06 cr | 83.66 | 51.0% | ₹5 cr |
| 17 Aug '26 | 82.50 | 83.75 | 82.10 | 82.71 | −0.01 | −0.01% | 0.05 cr | 82.99 | 40.6% | ₹4 cr |
| 14 Aug '26 | 84.19 | 84.21 | 82.37 | 82.72 | −1.46 | −1.73% | 0.06 cr | 83.07 | 62.1% | ₹5 cr |
| 13 Aug '26 | 84.00 | 84.50 | 83.43 | 84.18 | +0.09 | +0.11% | 0.08 cr | 83.90 | 77.0% | ₹7 cr |
| 12 Aug '26 | 85.01 | 85.63 | 83.50 | 84.09 | −1.38 | −1.61% | 0.06 cr | 84.50 | 46.6% | ₹5 cr |
| 11 Aug '26 | 85.75 | 86.38 | 84.61 | 85.47 | −0.92 | −1.06% | 0.13 cr | 85.16 | 65.1% | ₹11 cr |
| 10 Aug '26 | 86.01 | 86.94 | 84.51 | 86.39 | +0.20 | +0.23% | 0.07 cr | 86.12 | 45.6% | ₹6 cr |
| 07 Aug '26 | 86.80 | 87.80 | 85.49 | 86.19 | −0.99 | −1.14% | 0.09 cr | 86.60 | 52.7% | ₹8 cr |
| 06 Aug '26 | 87.52 | 87.78 | 86.82 | 87.18 | −0.36 | −0.41% | 0.05 cr | 87.36 | 58.0% | ₹5 cr |
| 05 Aug '26 | 87.80 | 88.00 | 86.26 | 87.54 | +0.23 | +0.26% | 0.09 cr | 87.15 | 46.0% | ₹7 cr |
| 04 Aug '26 | 86.79 | 87.80 | 86.40 | 87.31 | +0.75 | +0.87% | 0.08 cr | 87.33 | 56.6% | ₹7 cr |
| 03 Aug '26 | 87.21 | 88.70 | 86.00 | 86.56 | −0.45 | −0.52% | 0.15 cr | 87.73 | 40.6% | ₹13 cr |
| 31 Jul '26 | 89.61 | 91.40 | 84.66 | 87.01 | +1.09 | +1.27% | 1.86 cr | 87.26 | 20.9% | ₹163 cr |
| 30 Jul '26 | 86.14 | 87.59 | 85.15 | 85.92 | +0.18 | +0.21% | 0.08 cr | 86.47 | 44.6% | ₹7 cr |
| 29 Jul '26 | 86.99 | 87.00 | 84.88 | 85.74 | −0.84 | −0.97% | 0.13 cr | 85.59 | 66.8% | ₹11 cr |
| 28 Jul '26 | 86.81 | 87.68 | 86.06 | 86.58 | −0.34 | −0.39% | 0.03 cr | 86.60 | 62.7% | ₹2 cr |
| 27 Jul '26 | 87.18 | 87.76 | 86.50 | 86.92 | +0.28 | +0.32% | 0.04 cr | 87.08 | 53.1% | ₹4 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.
