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 | 84.52 | 85.18 | 84.26 | 84.70 | +0.51 | +0.61% | 1.32 cr | 84.69 | 51.4% | ₹112 cr |
| 03 Sep '26 | 85.76 | 86.87 | 84.19 | 84.19 | −1.56 | −1.82% | 1.32 cr | 85.10 | 45.1% | ₹112 cr |
| 02 Sep '26 | 84.90 | 85.75 | 84.25 | 85.75 | +0.06 | +0.07% | 1.67 cr | 85.01 | 52.0% | ₹142 cr |
| 01 Sep '26 | 86.81 | 87.40 | 85.10 | 85.69 | −2.51 | −2.85% | 1.13 cr | 86.09 | 33.2% | ₹97 cr |
| 31 Aug '26 | 86.30 | 88.20 | 85.10 | 88.20 | +1.44 | +1.66% | 1.69 cr | 86.21 | 63.9% | ₹146 cr |
| 28 Aug '26 | 86.03 | 87.59 | 86.00 | 86.76 | +1.04 | +1.21% | 1.42 cr | 86.72 | 44.7% | ₹123 cr |
| 27 Aug '26 | 88.50 | 89.10 | 85.72 | 85.72 | −2.49 | −2.82% | 1.62 cr | 87.32 | 49.7% | ₹141 cr |
| 26 Aug '26 | 86.00 | 88.90 | 85.74 | 88.21 | +2.27 | +2.64% | 2.62 cr | 87.66 | 49.9% | ₹229 cr |
| 25 Aug '26 | 85.90 | 86.28 | 85.29 | 85.94 | +0.04 | +0.05% | 1.65 cr | 85.68 | 43.1% | ₹141 cr |
| 24 Aug '26 | 84.65 | 86.55 | 84.51 | 85.90 | +1.29 | +1.52% | 2.87 cr | 85.73 | 48.1% | ₹246 cr |
| 21 Aug '26 | 84.19 | 85.43 | 83.49 | 84.61 | +0.66 | +0.79% | 1.89 cr | 84.53 | 45.7% | ₹160 cr |
| 20 Aug '26 | 83.88 | 85.15 | 83.50 | 83.95 | +0.60 | +0.72% | 1.65 cr | 84.26 | 47.0% | ₹139 cr |
| 19 Aug '26 | 84.01 | 84.06 | 82.86 | 83.35 | −0.84 | −1.00% | 2.03 cr | 83.35 | 53.0% | ₹169 cr |
| 18 Aug '26 | 85.03 | 85.41 | 83.10 | 84.19 | −1.31 | −1.53% | 1.84 cr | 84.12 | 46.9% | ₹155 cr |
| 17 Aug '26 | 83.10 | 85.50 | 81.05 | 85.50 | +1.10 | +1.30% | 4.07 cr | 83.06 | 36.8% | ₹338 cr |
| 14 Aug '26 | 85.33 | 85.35 | 83.14 | 84.40 | −0.60 | −0.71% | 1.86 cr | 83.97 | 41.5% | ₹156 cr |
| 13 Aug '26 | 85.89 | 85.89 | 84.59 | 85.00 | −0.90 | −1.05% | 1.10 cr | 85.02 | 59.1% | ₹93 cr |
| 12 Aug '26 | 85.87 | 86.07 | 84.89 | 85.90 | +0.45 | +0.53% | 1.83 cr | 85.38 | 63.1% | ₹156 cr |
| 11 Aug '26 | 85.50 | 86.44 | 84.81 | 85.45 | −0.03 | −0.04% | 1.41 cr | 85.34 | 57.0% | ₹120 cr |
| 10 Aug '26 | 84.96 | 86.99 | 84.71 | 85.48 | +0.56 | +0.66% | 2.13 cr | 85.92 | 36.1% | ₹183 cr |
| 07 Aug '26 | 85.90 | 86.00 | 84.90 | 84.92 | −1.28 | −1.48% | 0.94 cr | 85.15 | 51.6% | ₹80 cr |
| 06 Aug '26 | 86.32 | 87.19 | 85.66 | 86.20 | +0.40 | +0.47% | 2.61 cr | 86.44 | 46.7% | ₹226 cr |
| 05 Aug '26 | 85.00 | 85.80 | 84.42 | 85.80 | +1.60 | +1.90% | 2.05 cr | 85.03 | 54.8% | ₹175 cr |
| 04 Aug '26 | 84.20 | 84.70 | 83.23 | 84.20 | +0.40 | +0.48% | 1.95 cr | 84.14 | 52.3% | ₹164 cr |
| 03 Aug '26 | 85.60 | 85.84 | 83.05 | 83.80 | −1.24 | −1.46% | 1.85 cr | 84.07 | 55.3% | ₹155 cr |
| 31 Jul '26 | 85.50 | 85.60 | 84.69 | 85.04 | +0.03 | +0.04% | 1.28 cr | 85.02 | 57.3% | ₹109 cr |
| 30 Jul '26 | 85.85 | 86.09 | 84.71 | 85.01 | −0.84 | −0.98% | 1.28 cr | 85.21 | 56.8% | ₹109 cr |
| 29 Jul '26 | 83.75 | 86.45 | 83.75 | 85.85 | +1.93 | +2.30% | 2.45 cr | 85.85 | 50.0% | ₹210 cr |
| 28 Jul '26 | 83.54 | 84.33 | 83.01 | 83.92 | +0.40 | +0.48% | 1.62 cr | 83.71 | 49.9% | ₹136 cr |
| 27 Jul '26 | 84.00 | 84.41 | 83.31 | 83.52 | −0.04 | −0.05% | 1.13 cr | 83.82 | 56.1% | ₹95 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.
