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 | 77.20 | 84.00 | 77.20 | 83.95 | +3.95 | +4.94% | 0.01 cr | 82.66 | 95.0% | ₹0 cr |
| 03 Sep '26 | 78.00 | 80.00 | 78.00 | 80.00 | +3.65 | +4.78% | 0.01 cr | 79.33 | 95.7% | ₹0 cr |
| 01 Sep '26 | 77.55 | 77.55 | 76.35 | 76.35 | −3.40 | −4.26% | 0.00 cr | 76.99 | 100.0% | ₹0 cr |
| 31 Aug '26 | 79.75 | 79.75 | 79.75 | 79.75 | −0.90 | −1.12% | 0.00 cr | 79.75 | 100.0% | ₹0 cr |
| 28 Aug '26 | 78.55 | 80.65 | 78.55 | 80.65 | +0.65 | +0.81% | 0.00 cr | 79.60 | 100.0% | ₹0 cr |
| 27 Aug '26 | 81.00 | 81.00 | 80.00 | 80.00 | −4.00 | −4.76% | 0.00 cr | 80.51 | 83.3% | ₹0 cr |
| 26 Aug '26 | 80.80 | 85.00 | 77.85 | 84.00 | +2.10 | +2.56% | 0.01 cr | 79.57 | 80.0% | ₹1 cr |
| 25 Aug '26 | 80.25 | 82.70 | 77.85 | 81.90 | +0.00 | +0.00% | 0.01 cr | 79.97 | 96.2% | ₹1 cr |
| 24 Aug '26 | 78.00 | 81.90 | 78.00 | 81.90 | +3.75 | +4.80% | 0.01 cr | 80.80 | 100.0% | ₹0 cr |
| 21 Aug '26 | 78.55 | 81.40 | 78.15 | 78.15 | −4.10 | −4.98% | 0.00 cr | 78.54 | 90.0% | ₹0 cr |
| 20 Aug '26 | 82.25 | 82.25 | 82.25 | 82.25 | +0.00 | +0.00% | 0.00 cr | 82.25 | 100.0% | ₹0 cr |
| 19 Aug '26 | 82.25 | 82.25 | 82.25 | 82.25 | +1.25 | +1.54% | 0.00 cr | 82.25 | 100.0% | ₹0 cr |
| 18 Aug '26 | 80.30 | 81.00 | 79.45 | 81.00 | −2.60 | −3.11% | 0.00 cr | 79.98 | 71.4% | ₹0 cr |
| 17 Aug '26 | 84.25 | 85.90 | 83.55 | 83.60 | −4.30 | −4.89% | 0.00 cr | 84.46 | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.00 | 88.90 | 84.65 | 87.90 | +2.25 | +2.63% | 0.00 cr | 86.83 | 76.9% | ₹0 cr |
| 13 Aug '26 | 84.95 | 89.75 | 83.00 | 85.65 | +0.15 | +0.18% | 0.00 cr | 85.43 | 100.0% | ₹0 cr |
| 12 Aug '26 | 85.45 | 85.50 | 79.20 | 85.50 | +2.20 | +2.64% | 0.00 cr | 83.91 | 75.0% | ₹0 cr |
| 11 Aug '26 | 83.80 | 83.80 | 76.10 | 83.30 | +3.45 | +4.32% | 0.00 cr | 80.91 | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.90 | 80.90 | 76.30 | 79.85 | +2.10 | +2.70% | 0.00 cr | 79.57 | 85.7% | ₹0 cr |
| 07 Aug '26 | 77.00 | 78.95 | 77.00 | 77.75 | +0.60 | +0.78% | 0.00 cr | 77.45 | 100.0% | ₹0 cr |
| 06 Aug '26 | 77.15 | 77.15 | 77.15 | 77.15 | −3.80 | −4.69% | 0.00 cr | 77.15 | 100.0% | ₹0 cr |
| 05 Aug '26 | 78.30 | 80.95 | 77.90 | 80.95 | −1.05 | −1.28% | 0.00 cr | 78.72 | 71.4% | ₹0 cr |
| 04 Aug '26 | 81.25 | 82.00 | 81.25 | 82.00 | −3.50 | −4.09% | 0.00 cr | 81.53 | 90.0% | ₹0 cr |
| 03 Aug '26 | 85.50 | 85.50 | 85.50 | 85.50 | −4.50 | −5.00% | 0.00 cr | 85.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 88.50 | 90.00 | 88.50 | 90.00 | −0.05 | −0.06% | 0.00 cr | 89.45 | 100.0% | ₹0 cr |
| 29 Jul '26 | 90.05 | 90.05 | 90.05 | 90.05 | −4.70 | −4.96% | 0.00 cr | 90.05 | 100.0% | ₹0 cr |
| 28 Jul '26 | 88.55 | 94.75 | 88.55 | 94.75 | +4.25 | +4.70% | 0.00 cr | 93.51 | 80.0% | ₹0 cr |
| 27 Jul '26 | 90.60 | 90.60 | 85.00 | 90.50 | +4.20 | +4.87% | 0.00 cr | 89.32 | 77.8% | ₹0 cr |
| 24 Jul '26 | 86.30 | 86.30 | 86.00 | 86.30 | −324.70 | −79.00% | 0.00 cr | 86.23 | 100.0% | ₹0 cr |
| 23 Jul '26 | 410.00 | 411.00 | 410.00 | 411.00 | +1.00 | +0.24% | 0.00 cr | 410.50 | 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.
