End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 77.10 | 84.00 | 77.10 | 79.70 | −5.30 | −6.24% | 0.00 cr | 80.52 | 60.0% | ₹0 cr |
| 01 Sep '26 | 84.00 | 86.00 | 84.00 | 85.00 | +0.00 | +0.00% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 85.00 | 85.00 | 85.00 | 85.00 | +1.50 | +1.80% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 76.10 | 85.00 | 76.10 | 83.50 | +4.95 | +6.30% | 0.00 cr | 83.83 | 86.7% | ₹0 cr |
| 27 Aug '26 | 78.55 | 78.55 | 78.55 | 78.55 | −4.95 | −5.93% | 0.00 cr | 78.55 | 100.0% | ₹0 cr |
| 26 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | +0.00 | +0.00% | 0.00 cr | 83.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | +1.50 | +1.83% | 0.00 cr | 83.50 | 50.0% | ₹0 cr |
| 24 Aug '26 | 92.50 | 92.50 | 77.95 | 82.00 | +4.65 | +6.01% | 0.00 cr | 81.63 | 76.9% | ₹0 cr |
| 21 Aug '26 | 80.00 | 80.00 | 76.00 | 77.35 | −0.65 | −0.83% | 0.00 cr | 77.37 | 100.0% | ₹0 cr |
| 20 Aug '26 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00 | +0.00% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 79.00 | 80.00 | 78.00 | 78.00 | −3.00 | −3.70% | 0.00 cr | 79.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 81.00 | 83.00 | 81.00 | 81.00 | −2.50 | −2.99% | 0.00 cr | 81.60 | 75.0% | ₹0 cr |
| 17 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | +0.50 | +0.60% | 0.00 cr | 83.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 83.00 | 83.00 | 83.00 | 83.00 | +0.00 | +0.00% | 0.00 cr | 83.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 71.60 | 84.00 | 71.60 | 83.00 | −2.00 | −2.35% | 0.00 cr | 79.74 | 57.1% | ₹0 cr |
| 12 Aug '26 | 85.00 | 85.00 | 85.00 | 85.00 | −1.55 | −1.79% | 0.00 cr | 85.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.00 | 89.00 | 84.60 | 86.55 | −2.45 | −2.75% | 0.00 cr | 87.29 | 100.0% | ₹0 cr |
| 10 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | +3.25 | +3.79% | 0.00 cr | 89.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 85.75 | 85.75 | 85.75 | 85.75 | −3.05 | −3.43% | 0.00 cr | 85.75 | 100.0% | ₹0 cr |
| 06 Aug '26 | 88.80 | 88.80 | 88.80 | 88.80 | +3.30 | +3.86% | 0.00 cr | 88.80 | 100.0% | ₹0 cr |
| 03 Aug '26 | 85.55 | 85.55 | 85.50 | 85.50 | −2.50 | −2.84% | 0.00 cr | 85.53 | 100.0% | ₹0 cr |
| 30 Jul '26 | 88.00 | 88.00 | 88.00 | 88.00 | −2.05 | −2.28% | 0.00 cr | 88.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 90.05 | 90.05 | 90.05 | 90.05 | +0.05 | +0.06% | 0.00 cr | 90.05 | 100.0% | ₹0 cr |
| 28 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.05 | +0.06% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 89.00 | 90.00 | 87.00 | 89.95 | −0.05 | −0.06% | 0.00 cr | 88.70 | 80.0% | ₹0 cr |
| 24 Jul '26 | 88.00 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 89.78 | 100.0% | ₹0 cr |
| 23 Jul '26 | 89.95 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 89.85 | 86.7% | ₹0 cr |
| 22 Jul '26 | 89.80 | 90.00 | 89.80 | 90.00 | +0.00 | +0.00% | 0.00 cr | 89.93 | 100.0% | ₹0 cr |
| 21 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +3.00 | +3.45% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00 | +0.00% | 0.00 cr | 87.00 | 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.
