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 | 78.00 | 79.00 | 78.00 | 79.00 | +0.00 | +0.00% | 0.00 cr | 78.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 79.00 | 79.00 | 79.00 | 79.00 | +3.00 | +3.95% | 0.00 cr | 79.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 76.00 | 76.00 | 76.00 | 76.00 | −4.00 | −5.00% | 0.00 cr | 76.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 80.00 | 80.00 | 80.00 | 80.00 | −0.50 | −0.62% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 82.00 | 82.00 | 80.50 | 80.50 | +1.50 | +1.90% | 0.00 cr | 81.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 79.00 | 79.00 | 79.00 | 79.00 | +0.00 | +0.00% | 0.00 cr | 79.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 79.00 | 79.00 | 79.00 | 79.00 | −0.45 | −0.57% | 0.00 cr | 79.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 79.45 | 79.45 | 79.45 | 79.45 | −4.15 | −4.96% | 0.00 cr | 79.45 | 100.0% | ₹0 cr |
| 20 Aug '26 | 83.60 | 83.60 | 83.60 | 83.60 | −4.40 | −5.00% | 0.00 cr | 83.60 | 100.0% | ₹0 cr |
| 17 Aug '26 | 90.95 | 90.95 | 88.00 | 88.00 | −2.95 | −3.24% | 0.00 cr | 89.58 | 100.0% | ₹0 cr |
| 14 Aug '26 | 89.95 | 90.95 | 89.95 | 90.95 | +4.30 | +4.96% | 0.00 cr | 90.66 | 100.0% | ₹0 cr |
| 13 Aug '26 | 86.65 | 86.65 | 86.65 | 86.65 | +4.10 | +4.97% | 0.00 cr | 86.65 | 100.0% | ₹0 cr |
| 11 Aug '26 | 82.55 | 82.55 | 82.55 | 82.55 | +3.90 | +4.96% | 0.00 cr | 82.55 | 100.0% | ₹0 cr |
| 10 Aug '26 | 78.65 | 78.65 | 78.65 | 78.65 | +0.00 | +0.00% | 0.00 cr | 78.65 | 100.0% | ₹0 cr |
| 07 Aug '26 | 78.65 | 78.65 | 78.65 | 78.65 | +3.70 | +4.94% | 0.00 cr | 78.65 | 100.0% | ₹0 cr |
| 05 Aug '26 | 74.95 | 74.95 | 74.95 | 74.95 | +0.00 | +0.00% | 0.00 cr | 74.95 | 100.0% | ₹0 cr |
| 04 Aug '26 | 74.95 | 74.95 | 74.95 | 74.95 | +0.15 | +0.20% | 0.00 cr | 74.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 74.80 | 74.80 | 74.80 | 74.80 | +3.55 | +4.98% | 0.00 cr | 74.80 | 100.0% | ₹0 cr |
| 27 Jul '26 | 71.25 | 71.25 | 71.25 | 71.25 | −3.75 | −5.00% | 0.00 cr | 71.25 | 100.0% | ₹0 cr |
| 17 Jul '26 | 75.60 | 75.60 | 75.00 | 75.00 | −0.60 | −0.79% | 0.00 cr | 75.20 | 100.0% | ₹0 cr |
| 16 Jul '26 | 75.60 | 75.60 | 75.60 | 75.60 | +0.00 | +0.00% | 0.00 cr | 75.60 | 100.0% | ₹0 cr |
| 14 Jul '26 | 75.60 | 75.60 | 75.60 | 75.60 | −3.95 | −4.97% | 0.00 cr | 75.60 | 100.0% | ₹0 cr |
| 13 Jul '26 | 79.55 | 79.55 | 79.55 | 79.55 | +0.00 | +0.00% | 0.00 cr | 79.55 | 100.0% | ₹0 cr |
| 06 Jul '26 | 79.55 | 79.55 | 79.55 | 79.55 | +3.75 | +4.95% | 0.00 cr | 79.55 | 100.0% | ₹0 cr |
| 25 Jun '26 | 75.80 | 75.80 | 74.90 | 75.80 | +3.60 | +4.99% | 0.00 cr | 75.58 | 100.0% | ₹0 cr |
| 24 Jun '26 | 72.20 | 72.20 | 72.20 | 72.20 | +3.40 | +4.94% | 0.00 cr | 72.20 | 100.0% | ₹0 cr |
| 22 Jun '26 | 68.80 | 68.80 | 68.80 | 68.80 | +3.25 | +4.96% | 0.00 cr | 68.80 | 100.0% | ₹0 cr |
| 19 Jun '26 | 65.55 | 65.55 | 65.55 | 65.55 | −3.45 | −5.00% | 0.00 cr | 65.55 | 100.0% | ₹0 cr |
| 18 Jun '26 | 65.65 | 69.00 | 65.65 | 69.00 | +0.00 | +0.00% | 0.00 cr | 68.33 | 100.0% | ₹0 cr |
| 17 Jun '26 | 69.15 | 69.15 | 69.00 | 69.00 | +3.10 | +4.70% | 0.00 cr | 69.12 | 80.0% | ₹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.
