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 | 82.99 | 82.99 | 80.35 | 80.65 | −3.12 | −3.72% | 0.00 cr | 80.50 | — | ₹0 cr |
| 03 Sep '26 | 80.10 | 83.78 | 80.07 | 83.77 | +1.27 | +1.54% | 0.00 cr | 80.59 | — | ₹0 cr |
| 02 Sep '26 | 81.00 | 83.88 | 81.00 | 82.50 | +0.28 | +0.34% | 0.00 cr | 81.50 | — | ₹0 cr |
| 01 Sep '26 | 82.22 | 82.22 | 82.22 | 82.22 | +0.00 | +0.00% | 0.00 cr | 82.22 | — | ₹0 cr |
| 31 Aug '26 | 84.00 | 84.00 | 80.01 | 82.22 | +2.12 | +2.65% | 0.00 cr | 81.70 | — | ₹0 cr |
| 28 Aug '26 | 83.70 | 85.43 | 80.07 | 80.10 | −2.93 | −3.53% | 0.00 cr | 81.72 | — | ₹0 cr |
| 27 Aug '26 | 83.34 | 85.49 | 83.03 | 83.03 | −1.16 | −1.38% | 0.00 cr | 84.60 | — | ₹0 cr |
| 26 Aug '26 | 84.00 | 86.50 | 82.50 | 84.19 | +0.19 | +0.23% | 0.00 cr | 84.45 | — | ₹0 cr |
| 25 Aug '26 | 82.50 | 84.95 | 81.50 | 84.00 | +1.50 | +1.82% | 0.00 cr | 83.09 | — | ₹0 cr |
| 24 Aug '26 | 82.50 | 82.70 | 80.00 | 82.50 | +1.34 | +1.65% | 0.00 cr | 81.54 | — | ₹0 cr |
| 21 Aug '26 | 82.70 | 82.70 | 78.13 | 81.16 | −0.81 | −0.99% | 0.00 cr | 81.00 | — | ₹0 cr |
| 20 Aug '26 | 82.00 | 82.00 | 79.50 | 81.97 | +2.67 | +3.37% | 0.00 cr | 81.12 | — | ₹0 cr |
| 19 Aug '26 | 78.00 | 79.70 | 77.70 | 79.30 | +3.19 | +4.19% | 0.00 cr | 79.11 | — | ₹0 cr |
| 18 Aug '26 | 76.01 | 78.98 | 74.49 | 76.11 | +0.10 | +0.13% | 0.00 cr | 77.56 | — | ₹0 cr |
| 17 Aug '26 | 74.11 | 76.20 | 71.25 | 76.01 | +1.90 | +2.56% | 0.00 cr | 74.65 | — | ₹0 cr |
| 14 Aug '26 | 75.01 | 76.20 | 73.00 | 74.11 | −0.90 | −1.20% | 0.00 cr | 73.84 | — | ₹0 cr |
| 13 Aug '26 | 75.81 | 75.81 | 75.00 | 75.01 | −0.99 | −1.30% | 0.00 cr | 75.28 | — | ₹0 cr |
| 12 Aug '26 | 78.50 | 78.50 | 75.25 | 76.00 | −2.02 | −2.59% | 0.00 cr | 77.15 | — | ₹0 cr |
| 11 Aug '26 | 78.50 | 80.00 | 78.02 | 78.02 | −0.48 | −0.61% | 0.00 cr | 79.19 | — | ₹0 cr |
| 10 Aug '26 | 73.59 | 78.50 | 73.59 | 78.50 | +1.30 | +1.68% | 0.00 cr | 76.07 | — | ₹0 cr |
| 07 Aug '26 | 78.50 | 78.90 | 76.79 | 77.20 | −1.30 | −1.66% | 0.00 cr | 77.22 | — | ₹0 cr |
| 06 Aug '26 | 78.65 | 78.70 | 76.55 | 78.50 | +0.50 | +0.64% | 0.00 cr | 77.81 | — | ₹0 cr |
| 05 Aug '26 | 76.50 | 78.48 | 76.10 | 78.00 | +0.48 | +0.62% | 0.00 cr | 77.46 | — | ₹0 cr |
| 04 Aug '26 | 77.00 | 78.09 | 75.61 | 77.52 | +0.26 | +0.34% | 0.00 cr | 77.22 | — | ₹0 cr |
| 03 Aug '26 | 83.40 | 83.40 | 76.91 | 77.26 | −3.69 | −4.56% | 0.00 cr | 77.72 | — | ₹0 cr |
| 31 Jul '26 | 78.00 | 81.50 | 75.50 | 80.95 | +1.53 | +1.93% | 0.00 cr | 77.68 | — | ₹0 cr |
| 30 Jul '26 | 82.80 | 82.80 | 79.42 | 79.42 | −4.17 | −4.99% | 0.00 cr | 79.93 | — | ₹0 cr |
| 29 Jul '26 | 90.30 | 90.30 | 82.16 | 83.59 | −6.26 | −6.97% | 0.01 cr | 84.54 | 46.9% | ₹1 cr |
| 28 Jul '26 | 96.70 | 96.70 | 88.65 | 89.85 | −8.59 | −8.73% | 0.00 cr | 92.21 | 49.7% | ₹0 cr |
| 27 Jul '26 | 98.49 | 102.30 | 92.50 | 98.44 | +9.15 | +10.25% | 0.07 cr | 98.29 | 19.0% | ₹7 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.
