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 | 77.00 | 77.00 | 77.00 | 77.00 | +0.90 | +1.18% | 0.00 cr | 77.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 76.10 | 76.10 | 76.10 | 76.10 | −0.70 | −0.91% | 0.00 cr | 76.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 76.80 | 76.80 | 76.80 | 76.80 | −3.20 | −4.00% | 0.00 cr | 76.80 | 100.0% | ₹0 cr |
| 01 Sep '26 | 82.00 | 82.50 | 80.00 | 80.00 | +1.90 | +2.43% | 0.00 cr | 81.06 | 75.0% | ₹0 cr |
| 28 Aug '26 | 78.10 | 78.10 | 78.10 | 78.10 | +1.30 | +1.69% | 0.00 cr | 78.10 | 100.0% | ₹0 cr |
| 27 Aug '26 | 76.80 | 76.80 | 76.80 | 76.80 | +0.70 | +0.92% | 0.00 cr | 76.80 | 100.0% | ₹0 cr |
| 25 Aug '26 | 76.10 | 76.10 | 76.10 | 76.10 | −0.65 | −0.85% | 0.00 cr | 76.10 | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.05 | 76.75 | 75.05 | 76.75 | −1.85 | −2.35% | 0.00 cr | 75.90 | 50.0% | ₹0 cr |
| 20 Aug '26 | 81.50 | 81.50 | 78.60 | 78.60 | −2.90 | −3.56% | 0.00 cr | 80.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 81.50 | 81.50 | 81.50 | 81.50 | −0.50 | −0.61% | 0.00 cr | 81.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 79.95 | 82.00 | 79.95 | 82.00 | +5.00 | +6.49% | 0.00 cr | 80.65 | 66.7% | ₹0 cr |
| 17 Aug '26 | 77.00 | 77.00 | 77.00 | 77.00 | −3.00 | −3.75% | 0.00 cr | 77.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 79.80 | 80.00 | 78.00 | 80.00 | +0.20 | +0.25% | 0.00 cr | 79.88 | 95.0% | ₹0 cr |
| 11 Aug '26 | 76.00 | 79.95 | 76.00 | 79.80 | +6.40 | +8.72% | 0.00 cr | 78.45 | 90.5% | ₹0 cr |
| 10 Aug '26 | 73.40 | 73.40 | 73.40 | 73.40 | +0.00 | +0.00% | 0.00 cr | 73.40 | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.40 | 73.40 | 73.40 | 73.40 | −0.40 | −0.54% | 0.00 cr | 73.40 | 100.0% | ₹0 cr |
| 06 Aug '26 | 73.80 | 73.80 | 73.80 | 73.80 | −1.00 | −1.34% | 0.00 cr | 73.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 74.70 | 74.80 | 74.25 | 74.80 | +1.05 | +1.42% | 0.00 cr | 74.72 | 100.0% | ₹0 cr |
| 04 Aug '26 | 73.45 | 73.75 | 73.45 | 73.75 | −1.75 | −2.32% | 0.00 cr | 73.60 | 100.0% | ₹0 cr |
| 03 Aug '26 | 77.10 | 77.10 | 75.50 | 75.50 | +0.00 | +0.00% | 0.00 cr | 76.30 | 100.0% | ₹0 cr |
| 31 Jul '26 | 78.00 | 78.00 | 75.50 | 75.50 | −1.50 | −1.95% | 0.00 cr | 76.33 | 100.0% | ₹0 cr |
| 29 Jul '26 | 75.50 | 78.00 | 75.50 | 77.00 | +3.50 | +4.76% | 0.00 cr | 77.42 | 90.0% | ₹0 cr |
| 28 Jul '26 | 72.00 | 75.00 | 70.10 | 73.50 | +1.50 | +2.08% | 0.00 cr | 72.31 | 93.8% | ₹0 cr |
| 24 Jul '26 | 71.60 | 75.00 | 71.60 | 72.00 | +1.00 | +1.41% | 0.00 cr | 73.28 | 75.0% | ₹0 cr |
| 23 Jul '26 | 71.00 | 71.00 | 71.00 | 71.00 | −2.00 | −2.74% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 73.00 | 73.00 | 73.00 | 73.00 | +1.00 | +1.39% | 0.00 cr | 73.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | −1.00 | −1.37% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 72.90 | 73.00 | 72.90 | 73.00 | +1.85 | +2.60% | 0.00 cr | 72.97 | 80.0% | ₹0 cr |
| 16 Jul '26 | 72.00 | 73.00 | 71.15 | 71.15 | −4.85 | −6.38% | 0.00 cr | 71.87 | 80.0% | ₹0 cr |
| 14 Jul '26 | 74.55 | 76.00 | 74.55 | 76.00 | +1.45 | +1.95% | 0.00 cr | 75.28 | 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.
