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 | 80.10 | 81.90 | 79.20 | 80.45 | −0.35 | −0.43% | 0.00 cr | 79.56 | 95.2% | ₹0 cr |
| 03 Sep '26 | 84.00 | 84.00 | 80.80 | 80.80 | −1.60 | −1.94% | 0.00 cr | 82.15 | 94.1% | ₹0 cr |
| 02 Sep '26 | 81.05 | 82.65 | 79.45 | 82.40 | +1.35 | +1.67% | 0.00 cr | 79.79 | 99.4% | ₹0 cr |
| 01 Sep '26 | 81.05 | 81.05 | 81.05 | 81.05 | +1.55 | +1.95% | 0.00 cr | 81.05 | 88.0% | ₹0 cr |
| 31 Aug '26 | 79.50 | 79.50 | 79.50 | 79.50 | +1.55 | +1.99% | 0.00 cr | 79.50 | 100.0% | ₹0 cr |
| 28 Aug '26 | 77.95 | 77.95 | 77.95 | 77.95 | +3.70 | +4.98% | 0.00 cr | 77.95 | 100.0% | ₹0 cr |
| 27 Aug '26 | 73.85 | 74.25 | 72.20 | 74.25 | +3.50 | +4.95% | 0.01 cr | 74.11 | 96.7% | ₹1 cr |
| 26 Aug '26 | 70.75 | 70.75 | 70.75 | 70.75 | +3.35 | +4.97% | 0.00 cr | 70.75 | 100.0% | ₹0 cr |
| 25 Aug '26 | 67.40 | 67.40 | 67.40 | 67.40 | +3.20 | +4.98% | 0.00 cr | 67.40 | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.10 | 64.20 | 58.10 | 64.20 | +3.05 | +4.99% | 0.01 cr | 58.95 | 90.1% | ₹1 cr |
| 21 Aug '26 | 61.15 | 61.15 | 61.15 | 61.15 | −3.20 | −4.97% | 0.00 cr | 61.15 | 100.0% | ₹0 cr |
| 20 Aug '26 | 64.35 | 65.40 | 64.35 | 64.35 | −3.35 | −4.95% | 0.00 cr | 64.37 | 96.2% | ₹0 cr |
| 19 Aug '26 | 67.70 | 67.70 | 67.70 | 67.70 | −3.55 | −4.98% | 0.00 cr | 67.70 | 100.0% | ₹0 cr |
| 18 Aug '26 | 71.85 | 72.60 | 71.25 | 71.25 | −3.70 | −4.94% | 0.00 cr | 71.33 | 97.9% | ₹0 cr |
| 17 Aug '26 | 75.60 | 75.60 | 74.95 | 74.95 | −3.90 | −4.95% | 0.00 cr | 74.97 | 95.6% | ₹0 cr |
| 14 Aug '26 | 82.90 | 82.90 | 78.85 | 78.85 | −4.10 | −4.94% | 0.00 cr | 79.10 | 91.5% | ₹0 cr |
| 13 Aug '26 | 86.90 | 86.90 | 82.95 | 82.95 | −4.35 | −4.98% | 0.01 cr | 83.27 | 82.8% | ₹0 cr |
| 12 Aug '26 | 88.00 | 88.75 | 87.00 | 87.30 | −1.20 | −1.36% | 0.00 cr | 87.85 | 88.1% | ₹0 cr |
| 11 Aug '26 | 89.50 | 90.00 | 86.50 | 88.50 | −0.70 | −0.78% | 0.00 cr | 88.49 | 84.5% | ₹0 cr |
| 10 Aug '26 | 92.00 | 92.00 | 89.00 | 89.20 | −2.65 | −2.89% | 0.00 cr | 89.97 | 93.2% | ₹0 cr |
| 07 Aug '26 | 91.90 | 93.40 | 91.50 | 91.85 | +0.20 | +0.22% | 0.00 cr | 92.11 | 94.9% | ₹0 cr |
| 06 Aug '26 | 92.65 | 92.65 | 90.05 | 91.65 | −1.20 | −1.29% | 0.00 cr | 91.58 | 83.1% | ₹0 cr |
| 05 Aug '26 | 95.00 | 95.10 | 91.15 | 92.85 | −2.90 | −3.03% | 0.00 cr | 93.14 | 84.5% | ₹0 cr |
| 04 Aug '26 | 98.10 | 99.00 | 95.75 | 95.75 | −5.00 | −4.96% | 0.00 cr | 96.10 | 99.5% | ₹0 cr |
| 03 Aug '26 | 97.85 | 101.60 | 95.90 | 100.75 | +2.90 | +2.96% | 0.00 cr | 99.95 | 87.7% | ₹0 cr |
| 31 Jul '26 | 95.00 | 98.30 | 95.00 | 97.85 | +0.85 | +0.88% | 0.00 cr | 96.44 | 93.5% | ₹0 cr |
| 30 Jul '26 | 99.45 | 99.45 | 96.00 | 97.00 | −2.45 | −2.46% | 0.00 cr | 96.98 | 95.9% | ₹0 cr |
| 29 Jul '26 | 95.05 | 102.00 | 95.05 | 99.45 | +2.25 | +2.31% | 0.00 cr | 99.78 | 90.3% | ₹0 cr |
| 28 Jul '26 | 99.45 | 99.45 | 95.00 | 97.20 | −2.30 | −2.31% | 0.00 cr | 96.45 | 94.2% | ₹0 cr |
| 27 Jul '26 | 99.00 | 100.50 | 98.50 | 99.50 | +0.20 | +0.20% | 0.00 cr | 99.26 | 100.0% | ₹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.
