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 | 80.00 | 83.89 | 76.05 | 83.89 | +3.89 | +4.86% | 0.00 cr | 79.78 | — | ₹0 cr |
| 03 Sep '26 | 79.99 | 80.00 | 75.55 | 80.00 | +3.57 | +4.67% | 0.00 cr | 79.06 | — | ₹0 cr |
| 02 Sep '26 | 79.50 | 79.50 | 75.53 | 76.43 | −3.07 | −3.86% | 0.00 cr | 76.65 | — | ₹0 cr |
| 01 Sep '26 | 79.60 | 79.60 | 79.50 | 79.50 | −3.35 | −4.04% | 0.00 cr | 79.55 | — | ₹0 cr |
| 31 Aug '26 | 83.65 | 83.68 | 82.85 | 82.85 | +0.40 | +0.49% | 0.00 cr | 83.48 | — | ₹0 cr |
| 28 Aug '26 | 76.69 | 83.00 | 76.69 | 82.45 | +1.73 | +2.14% | 0.00 cr | 82.37 | — | ₹0 cr |
| 27 Aug '26 | 78.98 | 82.69 | 78.98 | 80.72 | +1.74 | +2.20% | 0.00 cr | 80.58 | — | ₹0 cr |
| 26 Aug '26 | 78.98 | 78.98 | 78.98 | 78.98 | −0.01 | −0.01% | 0.00 cr | 78.98 | — | ₹0 cr |
| 25 Aug '26 | 75.34 | 79.45 | 72.50 | 78.99 | +3.22 | +4.25% | 0.00 cr | 75.60 | — | ₹0 cr |
| 24 Aug '26 | 79.00 | 81.98 | 75.60 | 75.77 | −3.53 | −4.45% | 0.00 cr | 76.61 | — | ₹0 cr |
| 21 Aug '26 | 76.10 | 82.00 | 76.10 | 79.30 | −0.68 | −0.85% | 0.00 cr | 79.26 | — | ₹0 cr |
| 20 Aug '26 | 80.05 | 80.39 | 76.39 | 79.98 | −0.43 | −0.53% | 0.00 cr | 77.74 | — | ₹0 cr |
| 19 Aug '26 | 80.46 | 80.46 | 80.41 | 80.41 | −0.06 | −0.07% | 0.00 cr | 80.42 | — | ₹0 cr |
| 18 Aug '26 | 84.50 | 84.50 | 80.47 | 80.47 | −4.23 | −4.99% | 0.00 cr | 81.31 | — | ₹0 cr |
| 17 Aug '26 | 81.25 | 84.70 | 77.50 | 84.70 | +3.50 | +4.31% | 0.00 cr | 79.80 | — | ₹0 cr |
| 14 Aug '26 | 84.99 | 84.99 | 81.00 | 81.20 | −3.79 | −4.46% | 0.00 cr | 82.03 | — | ₹0 cr |
| 13 Aug '26 | 88.58 | 88.58 | 84.57 | 84.99 | −4.03 | −4.53% | 0.00 cr | 84.59 | — | ₹0 cr |
| 12 Aug '26 | 89.00 | 91.90 | 89.00 | 89.02 | +0.02 | +0.02% | 0.00 cr | 91.18 | — | ₹0 cr |
| 11 Aug '26 | 90.00 | 90.00 | 88.99 | 89.00 | +1.37 | +1.56% | 0.00 cr | 89.20 | — | ₹0 cr |
| 10 Aug '26 | 87.62 | 87.63 | 87.05 | 87.63 | +3.98 | +4.76% | 0.00 cr | 87.50 | — | ₹0 cr |
| 07 Aug '26 | 83.63 | 83.65 | 83.63 | 83.65 | −0.40 | −0.48% | 0.00 cr | 83.63 | — | ₹0 cr |
| 06 Aug '26 | 87.70 | 88.50 | 83.00 | 84.05 | −3.01 | −3.46% | 0.00 cr | 84.35 | — | ₹0 cr |
| 05 Aug '26 | 86.00 | 88.00 | 86.00 | 87.06 | +0.31 | +0.36% | 0.00 cr | 86.57 | — | ₹0 cr |
| 04 Aug '26 | 86.80 | 86.80 | 82.85 | 86.75 | −0.21 | −0.24% | 0.00 cr | 84.27 | — | ₹0 cr |
| 03 Aug '26 | 85.99 | 87.68 | 81.00 | 86.96 | +3.38 | +4.04% | 0.00 cr | 82.23 | — | ₹0 cr |
| 31 Jul '26 | 85.10 | 89.09 | 83.00 | 83.58 | −1.52 | −1.79% | 0.00 cr | 83.49 | — | ₹0 cr |
| 30 Jul '26 | 86.00 | 88.67 | 84.24 | 85.10 | −3.57 | −4.03% | 0.00 cr | 85.85 | — | ₹0 cr |
| 29 Jul '26 | 88.23 | 88.67 | 85.00 | 88.67 | +0.00 | +0.00% | 0.00 cr | 86.85 | — | ₹0 cr |
| 28 Jul '26 | 96.16 | 96.16 | 88.60 | 88.67 | −4.59 | −4.92% | 0.00 cr | 89.42 | — | ₹0 cr |
| 27 Jul '26 | 97.99 | 97.99 | 91.11 | 93.26 | −0.88 | −0.93% | 0.00 cr | 93.45 | 76.1% | ₹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.
