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 | 78.85 | 78.85 | 74.65 | 76.00 | −2.20 | −2.81% | 0.00 cr | 76.72 | 42.9% | ₹0 cr |
| 03 Sep '26 | 78.65 | 82.00 | 76.30 | 78.20 | −0.45 | −0.57% | 0.00 cr | 79.04 | 34.8% | ₹0 cr |
| 02 Sep '26 | 79.50 | 80.95 | 76.00 | 78.65 | −1.00 | −1.26% | 0.00 cr | 78.28 | 28.6% | ₹0 cr |
| 01 Sep '26 | 86.50 | 86.50 | 76.60 | 79.65 | −4.75 | −5.63% | 0.01 cr | 80.82 | 34.0% | ₹0 cr |
| 31 Aug '26 | 82.60 | 88.80 | 82.00 | 84.40 | −0.10 | −0.12% | 0.00 cr | 85.17 | 31.0% | ₹0 cr |
| 28 Aug '26 | 90.75 | 91.35 | 83.10 | 84.50 | −3.85 | −4.36% | 0.00 cr | 86.45 | 34.3% | ₹0 cr |
| 27 Aug '26 | 89.85 | 89.85 | 86.00 | 88.35 | +0.00 | +0.00% | 0.00 cr | 87.49 | 60.6% | ₹0 cr |
| 26 Aug '26 | 93.50 | 93.50 | 86.95 | 88.35 | −3.80 | −4.12% | 0.00 cr | 88.89 | 51.2% | ₹0 cr |
| 25 Aug '26 | 96.00 | 96.00 | 88.30 | 92.15 | −1.75 | −1.86% | 0.01 cr | 91.97 | 65.5% | ₹1 cr |
| 24 Aug '26 | 96.25 | 98.90 | 91.60 | 93.90 | −2.50 | −2.59% | 0.00 cr | 95.02 | 28.9% | ₹0 cr |
| 21 Aug '26 | 92.00 | 96.45 | 91.55 | 96.40 | +0.60 | +0.63% | 0.00 cr | 94.38 | 37.9% | ₹0 cr |
| 20 Aug '26 | 99.90 | 104.45 | 92.00 | 95.80 | −2.50 | −2.54% | 0.01 cr | 97.31 | 49.3% | ₹1 cr |
| 19 Aug '26 | 106.50 | 106.50 | 95.55 | 98.30 | −2.25 | −2.24% | 0.00 cr | 101.72 | 68.3% | ₹0 cr |
| 18 Aug '26 | 102.95 | 102.95 | 99.35 | 100.55 | −2.55 | −2.47% | 0.00 cr | 100.82 | 81.8% | ₹0 cr |
| 17 Aug '26 | 98.00 | 106.95 | 98.00 | 103.10 | −1.35 | −1.29% | 0.00 cr | 102.44 | 50.0% | ₹0 cr |
| 14 Aug '26 | 113.50 | 113.50 | 103.00 | 104.45 | +1.40 | +1.36% | 0.00 cr | 106.46 | 80.0% | ₹0 cr |
| 13 Aug '26 | 106.60 | 106.60 | 100.00 | 103.05 | +1.10 | +1.08% | 0.00 cr | 102.20 | 52.4% | ₹0 cr |
| 12 Aug '26 | 104.00 | 108.50 | 101.10 | 101.95 | −4.00 | −3.78% | 0.00 cr | 103.69 | 53.6% | ₹0 cr |
| 11 Aug '26 | 114.90 | 114.90 | 104.00 | 105.95 | −6.20 | −5.53% | 0.00 cr | 107.30 | 37.5% | ₹0 cr |
| 10 Aug '26 | 101.00 | 117.00 | 101.00 | 112.15 | −1.65 | −1.45% | 0.00 cr | 110.97 | 38.9% | ₹0 cr |
| 07 Aug '26 | 114.80 | 115.00 | 113.00 | 113.80 | +1.20 | +1.07% | 0.00 cr | 113.85 | 61.1% | ₹0 cr |
| 06 Aug '26 | 117.90 | 117.90 | 112.25 | 112.60 | −2.00 | −1.75% | 0.00 cr | 114.50 | 36.4% | ₹0 cr |
| 05 Aug '26 | 115.80 | 115.80 | 111.00 | 114.60 | +2.20 | +1.96% | 0.00 cr | 113.62 | 30.0% | ₹0 cr |
| 04 Aug '26 | 110.85 | 115.00 | 108.00 | 112.40 | +4.65 | +4.32% | 0.00 cr | 111.21 | 54.0% | ₹0 cr |
| 03 Aug '26 | 115.00 | 115.00 | 105.00 | 107.75 | +0.35 | +0.33% | 0.00 cr | 108.88 | 25.0% | ₹0 cr |
| 31 Jul '26 | 107.40 | 117.40 | 106.00 | 107.40 | +5.00 | +4.88% | 0.00 cr | 108.57 | 37.5% | ₹0 cr |
| 30 Jul '26 | 96.00 | 105.00 | 96.00 | 102.40 | +1.30 | +1.29% | 0.00 cr | 102.01 | 55.6% | ₹0 cr |
| 29 Jul '26 | 99.05 | 104.95 | 98.05 | 101.10 | −3.05 | −2.93% | 0.00 cr | 101.75 | 30.8% | ₹0 cr |
| 28 Jul '26 | 112.90 | 112.90 | 102.60 | 104.15 | −0.85 | −0.81% | 0.00 cr | 105.89 | 35.7% | ₹0 cr |
| 27 Jul '26 | 96.00 | 106.00 | 96.00 | 105.00 | +0.05 | +0.05% | 0.00 cr | 104.13 | 75.0% | ₹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.
