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 | 82.00 | 83.00 | 79.00 | 79.00 | −2.50 | −3.07% | 0.00 cr | 81.92 | 16.7% | ₹0 cr |
| 03 Sep '26 | 80.00 | 82.00 | 80.00 | 81.50 | +1.60 | +2.00% | 0.00 cr | 81.29 | 0.0% | ₹0 cr |
| 02 Sep '26 | 79.90 | 79.90 | 79.90 | 79.90 | −0.30 | −0.37% | 0.00 cr | 79.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 80.00 | 80.20 | 78.00 | 80.20 | +1.95 | +2.49% | 0.00 cr | 79.44 | 0.0% | ₹0 cr |
| 31 Aug '26 | 75.00 | 78.50 | 72.20 | 78.25 | +3.00 | +3.99% | 0.00 cr | 75.62 | 50.0% | ₹0 cr |
| 28 Aug '26 | 75.25 | 75.50 | 75.00 | 75.25 | −0.70 | −0.92% | 0.00 cr | 75.25 | 25.0% | ₹0 cr |
| 27 Aug '26 | 77.00 | 78.55 | 75.15 | 75.95 | −3.15 | −3.98% | 0.00 cr | 76.75 | 22.2% | ₹0 cr |
| 26 Aug '26 | 74.60 | 79.15 | 74.60 | 79.10 | +1.45 | +1.87% | 0.00 cr | 78.33 | 16.7% | ₹0 cr |
| 25 Aug '26 | 81.00 | 81.75 | 77.65 | 77.65 | −4.05 | −4.96% | 0.00 cr | 79.71 | 33.3% | ₹0 cr |
| 24 Aug '26 | 81.80 | 81.90 | 81.70 | 81.70 | −0.05 | −0.06% | 0.00 cr | 81.82 | 0.0% | ₹0 cr |
| 21 Aug '26 | 81.00 | 81.75 | 81.00 | 81.75 | +0.50 | +0.62% | 0.00 cr | 81.31 | 0.0% | ₹0 cr |
| 20 Aug '26 | 80.00 | 81.25 | 80.00 | 81.25 | +0.75 | +0.93% | 0.00 cr | 80.69 | 0.0% | ₹0 cr |
| 18 Aug '26 | 80.75 | 80.75 | 80.50 | 80.50 | +1.65 | +2.09% | 0.00 cr | 80.65 | 0.0% | ₹0 cr |
| 17 Aug '26 | 78.85 | 84.50 | 78.85 | 78.85 | −4.15 | −5.00% | 0.00 cr | 80.26 | 75.0% | ₹0 cr |
| 14 Aug '26 | 83.00 | 83.00 | 83.00 | 83.00 | +3.00 | +3.75% | 0.00 cr | 83.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +3.45 | +4.51% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 84.25 | 84.25 | 76.55 | 76.55 | −4.00 | −4.97% | 0.00 cr | 77.52 | 100.0% | ₹0 cr |
| 11 Aug '26 | 83.75 | 83.75 | 80.55 | 80.55 | −4.20 | −4.96% | 0.00 cr | 81.02 | 100.0% | ₹0 cr |
| 10 Aug '26 | 83.50 | 85.50 | 80.70 | 84.75 | −0.15 | −0.18% | 0.00 cr | 82.86 | 75.0% | ₹0 cr |
| 06 Aug '26 | 86.50 | 86.50 | 83.05 | 84.90 | +0.90 | +1.07% | 0.00 cr | 84.82 | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.75 | 85.75 | 82.00 | 84.00 | +1.25 | +1.51% | 0.01 cr | 83.98 | 54.8% | ₹0 cr |
| 04 Aug '26 | 81.40 | 82.75 | 81.40 | 82.75 | −2.00 | −2.36% | 0.00 cr | 82.15 | 66.7% | ₹0 cr |
| 03 Aug '26 | 84.80 | 85.00 | 79.15 | 84.75 | +2.75 | +3.35% | 0.00 cr | 82.47 | 92.3% | ₹0 cr |
| 31 Jul '26 | 84.00 | 84.00 | 82.00 | 82.00 | +1.85 | +2.31% | 0.00 cr | 83.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.75 | 85.95 | 80.15 | 80.15 | −1.75 | −2.14% | 0.00 cr | 85.11 | 75.0% | ₹0 cr |
| 29 Jul '26 | 80.75 | 81.90 | 80.75 | 81.90 | +3.90 | +5.00% | 0.00 cr | 81.32 | 83.3% | ₹0 cr |
| 28 Jul '26 | 78.00 | 78.00 | 77.25 | 78.00 | +3.40 | +4.56% | 0.00 cr | 77.73 | 100.0% | ₹0 cr |
| 27 Jul '26 | 74.20 | 74.60 | 74.20 | 74.60 | −3.40 | −4.36% | 0.00 cr | 74.47 | 100.0% | ₹0 cr |
| 24 Jul '26 | 78.00 | 78.00 | 78.00 | 78.00 | +3.15 | +4.21% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 74.90 | 74.90 | 74.50 | 74.85 | +2.30 | +3.17% | 0.00 cr | 74.75 | 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.
