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 | 78.99 | 85.50 | 78.99 | 83.08 | +4.45 | +5.66% | 0.24 cr | 83.20 | 27.6% | ₹20 cr |
| 03 Sep '26 | 78.99 | 79.99 | 77.96 | 78.63 | +0.44 | +0.56% | 0.02 cr | 78.93 | 46.3% | ₹2 cr |
| 02 Sep '26 | 76.44 | 80.80 | 75.52 | 78.19 | +1.75 | +2.29% | 0.05 cr | 78.61 | 45.5% | ₹4 cr |
| 01 Sep '26 | 77.52 | 77.79 | 75.86 | 76.44 | −0.52 | −0.68% | 0.02 cr | 76.74 | 51.8% | ₹1 cr |
| 31 Aug '26 | 78.59 | 78.75 | 74.50 | 76.96 | −1.75 | −2.22% | 0.04 cr | 76.88 | 48.8% | ₹3 cr |
| 28 Aug '26 | 77.99 | 79.90 | 77.85 | 78.71 | +0.75 | +0.96% | 0.03 cr | 78.91 | 43.9% | ₹2 cr |
| 27 Aug '26 | 79.87 | 79.87 | 77.40 | 77.96 | −1.44 | −1.81% | 0.03 cr | 78.29 | 57.7% | ₹2 cr |
| 26 Aug '26 | 79.98 | 80.80 | 79.01 | 79.40 | −0.19 | −0.24% | 0.02 cr | 79.76 | 46.2% | ₹2 cr |
| 25 Aug '26 | 78.62 | 80.02 | 76.80 | 79.59 | +0.97 | +1.23% | 0.02 cr | 78.89 | 51.9% | ₹2 cr |
| 24 Aug '26 | 79.01 | 80.52 | 78.01 | 78.62 | −1.03 | −1.29% | 0.03 cr | 79.02 | 55.3% | ₹2 cr |
| 21 Aug '26 | 79.20 | 79.99 | 78.45 | 79.65 | +0.54 | +0.68% | 0.02 cr | 79.31 | 47.5% | ₹1 cr |
| 20 Aug '26 | 79.20 | 80.47 | 78.90 | 79.11 | +0.33 | +0.42% | 0.02 cr | 79.33 | 52.0% | ₹1 cr |
| 19 Aug '26 | 80.00 | 80.01 | 78.50 | 78.78 | −0.72 | −0.91% | 0.02 cr | 79.13 | 47.3% | ₹1 cr |
| 18 Aug '26 | 80.84 | 80.90 | 79.02 | 79.50 | −0.84 | −1.05% | 0.01 cr | 79.95 | 51.5% | ₹1 cr |
| 17 Aug '26 | 79.99 | 81.04 | 78.00 | 80.34 | +0.93 | +1.17% | 0.04 cr | 79.46 | 48.0% | ₹3 cr |
| 14 Aug '26 | 79.56 | 80.50 | 78.81 | 79.41 | −0.11 | −0.14% | 0.02 cr | 79.34 | 47.5% | ₹2 cr |
| 13 Aug '26 | 80.80 | 80.99 | 79.25 | 79.52 | −0.89 | −1.11% | 0.02 cr | 80.18 | 74.6% | ₹1 cr |
| 12 Aug '26 | 80.19 | 81.79 | 80.01 | 80.41 | +0.28 | +0.35% | 0.02 cr | 80.78 | 41.4% | ₹2 cr |
| 11 Aug '26 | 80.99 | 81.44 | 80.00 | 80.13 | −0.74 | −0.92% | 0.02 cr | 80.62 | 63.8% | ₹1 cr |
| 10 Aug '26 | 80.70 | 82.10 | 80.70 | 80.87 | +0.17 | +0.21% | 0.02 cr | 81.27 | 53.6% | ₹2 cr |
| 07 Aug '26 | 82.00 | 82.89 | 80.00 | 80.70 | −1.30 | −1.59% | 0.05 cr | 81.12 | 50.8% | ₹4 cr |
| 06 Aug '26 | 83.75 | 84.24 | 80.51 | 82.00 | −1.75 | −2.09% | 0.04 cr | 82.68 | 49.8% | ₹3 cr |
| 05 Aug '26 | 82.81 | 85.54 | 82.81 | 83.75 | +0.96 | +1.16% | 0.03 cr | 84.31 | 42.9% | ₹3 cr |
| 04 Aug '26 | 83.50 | 84.44 | 82.51 | 82.79 | −0.72 | −0.86% | 0.03 cr | 83.39 | 47.8% | ₹2 cr |
| 03 Aug '26 | 85.80 | 85.80 | 83.00 | 83.51 | −0.99 | −1.17% | 0.03 cr | 84.20 | 57.0% | ₹3 cr |
| 31 Jul '26 | 82.38 | 86.29 | 82.38 | 84.50 | +1.85 | +2.24% | 0.03 cr | 84.71 | 38.3% | ₹3 cr |
| 30 Jul '26 | 83.78 | 84.20 | 82.26 | 82.65 | −1.13 | −1.35% | 0.02 cr | 83.00 | 45.6% | ₹2 cr |
| 29 Jul '26 | 83.90 | 84.90 | 83.12 | 83.78 | −0.02 | −0.02% | 0.02 cr | 84.06 | 46.3% | ₹2 cr |
| 28 Jul '26 | 85.81 | 86.02 | 83.30 | 83.80 | −1.64 | −1.92% | 0.02 cr | 84.56 | 48.5% | ₹2 cr |
| 27 Jul '26 | 85.59 | 86.69 | 85.25 | 85.44 | −0.07 | −0.08% | 0.02 cr | 85.83 | 48.6% | ₹1 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.
