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 | 78.00 | 78.00 | 78.00 | −3.00 | −3.70% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 81.95 | 81.95 | 81.00 | 81.00 | +0.80 | +1.00% | 0.00 cr | 81.48 | 100.0% | ₹0 cr |
| 02 Sep '26 | 78.00 | 80.20 | 78.00 | 80.20 | +1.75 | +2.23% | 0.00 cr | 79.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 78.45 | 78.45 | 78.45 | 78.45 | +3.05 | +4.05% | 0.00 cr | 78.45 | 100.0% | ₹0 cr |
| 31 Aug '26 | 73.15 | 76.20 | 73.15 | 75.40 | +2.25 | +3.08% | 0.00 cr | 74.84 | 100.0% | ₹0 cr |
| 28 Aug '26 | 80.85 | 80.85 | 73.15 | 73.15 | −3.85 | −5.00% | 0.00 cr | 75.72 | 100.0% | ₹0 cr |
| 27 Aug '26 | 77.00 | 77.00 | 77.00 | 77.00 | −3.50 | −4.35% | 0.00 cr | 77.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 80.50 | 80.50 | 80.50 | 80.50 | −4.05 | −4.79% | 0.00 cr | 80.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 84.55 | 84.55 | 84.55 | 84.55 | −4.45 | −5.00% | 0.00 cr | 84.55 | 50.0% | ₹0 cr |
| 17 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | −1.00 | −1.11% | 0.00 cr | 89.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 88.55 | 90.00 | 88.50 | 90.00 | −3.00 | −3.23% | 0.00 cr | 89.26 | 100.0% | ₹0 cr |
| 05 Aug '26 | 84.60 | 93.00 | 84.60 | 93.00 | +4.00 | +4.49% | 0.02 cr | 91.57 | 100.0% | ₹2 cr |
| 03 Aug '26 | 90.00 | 90.00 | 89.00 | 89.00 | −1.00 | −1.11% | 0.00 cr | 89.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | −1.50 | −1.64% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 93.00 | 93.00 | 90.00 | 91.50 | −1.50 | −1.61% | 0.00 cr | 91.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 92.70 | 93.00 | 92.70 | 93.00 | +0.00 | +0.00% | 0.00 cr | 92.99 | 100.0% | ₹0 cr |
| 23 Jul '26 | 93.00 | 93.00 | 93.00 | 93.00 | +0.00 | +0.00% | 0.00 cr | 93.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 93.00 | 93.00 | 93.00 | 93.00 | −2.00 | −2.11% | 0.00 cr | 93.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 95.00 | 95.00 | 95.00 | 95.00 | +2.00 | +2.15% | 0.00 cr | 95.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 91.70 | 93.00 | 91.70 | 93.00 | +1.30 | +1.42% | 0.00 cr | 92.96 | 100.0% | ₹0 cr |
| 15 Jul '26 | 91.70 | 91.70 | 91.70 | 91.70 | −1.30 | −1.40% | 0.00 cr | 91.70 | 100.0% | ₹0 cr |
| 14 Jul '26 | 94.00 | 94.50 | 93.00 | 93.00 | +0.00 | +0.00% | 0.00 cr | 93.28 | 100.0% | ₹0 cr |
| 13 Jul '26 | 95.00 | 95.00 | 93.00 | 93.00 | −1.00 | −1.06% | 0.01 cr | 93.05 | 100.0% | ₹1 cr |
| 10 Jul '26 | 91.70 | 94.00 | 91.70 | 94.00 | −1.00 | −1.05% | 0.04 cr | 93.50 | 100.0% | ₹3 cr |
| 08 Jul '26 | 94.95 | 95.00 | 92.00 | 95.00 | +3.00 | +3.26% | 0.01 cr | 94.93 | 100.0% | ₹1 cr |
| 07 Jul '26 | 88.00 | 92.00 | 88.00 | 92.00 | +0.00 | +0.00% | 0.02 cr | 91.97 | 100.0% | ₹2 cr |
| 06 Jul '26 | 90.00 | 92.00 | 90.00 | 92.00 | +2.00 | +2.22% | 0.01 cr | 91.96 | 100.0% | ₹1 cr |
| 03 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.01 cr | 90.00 | 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.
