End-of-day pricesas of 2026-08-26Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 Aug '26 | 78.05 | 83.25 | 78.05 | 83.25 | −0.70 | −0.83% | 0.00 cr | 82.99 | 95.2% | ₹0 cr |
| 19 Aug '26 | 80.05 | 83.95 | 80.05 | 83.95 | +3.90 | +4.87% | 0.00 cr | 82.95 | 87.5% | ₹0 cr |
| 18 Aug '26 | 78.00 | 80.10 | 78.00 | 80.05 | −3.00 | −3.61% | 0.00 cr | 79.38 | 100.0% | ₹0 cr |
| 11 Aug '26 | 83.10 | 83.20 | 82.10 | 83.05 | +1.05 | +1.28% | 0.00 cr | 82.76 | 0.0% | ₹0 cr |
| 10 Aug '26 | 82.10 | 82.20 | 82.00 | 82.00 | +0.10 | +0.12% | 0.00 cr | 82.10 | 66.7% | ₹0 cr |
| 07 Aug '26 | 84.85 | 84.85 | 79.30 | 81.90 | −0.20 | −0.24% | 0.01 cr | 82.52 | 37.9% | ₹0 cr |
| 06 Aug '26 | 82.05 | 83.40 | 82.00 | 82.10 | −1.20 | −1.44% | 0.01 cr | 82.37 | 24.0% | ₹0 cr |
| 05 Aug '26 | 82.90 | 83.30 | 82.90 | 83.30 | −0.60 | −0.72% | 0.00 cr | 83.08 | 21.7% | ₹0 cr |
| 31 Jul '26 | 78.10 | 83.90 | 70.95 | 83.90 | +3.90 | +4.88% | 0.02 cr | 80.35 | 88.6% | ₹1 cr |
| 28 Jul '26 | 80.00 | 82.50 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 80.83 | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | +2.00 | +2.56% | 0.00 cr | 80.00 | 66.7% | ₹0 cr |
| 24 Jul '26 | 78.00 | 78.00 | 78.00 | 78.00 | −3.05 | −3.76% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 81.00 | 83.00 | 81.00 | 81.05 | +0.05 | +0.06% | 0.00 cr | 81.36 | 100.0% | ₹0 cr |
| 21 Jul '26 | 79.50 | 83.50 | 79.50 | 81.00 | +1.00 | +1.25% | 0.00 cr | 80.98 | 90.5% | ₹0 cr |
| 20 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | −2.80 | −3.38% | 0.01 cr | 80.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 80.20 | 82.80 | 80.20 | 82.80 | −2.20 | −2.59% | 0.00 cr | 81.33 | 66.7% | ₹0 cr |
| 14 Jul '26 | 84.60 | 86.65 | 84.60 | 85.00 | +1.45 | +1.74% | 0.00 cr | 85.58 | 85.7% | ₹0 cr |
| 13 Jul '26 | 77.00 | 87.50 | 77.00 | 83.55 | +8.55 | +11.40% | 0.00 cr | 79.96 | 90.0% | ₹0 cr |
| 10 Jul '26 | 76.40 | 76.60 | 75.00 | 75.00 | −1.40 | −1.83% | 0.00 cr | 76.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 74.55 | 76.40 | 74.55 | 76.40 | +0.40 | +0.53% | 0.00 cr | 75.17 | 100.0% | ₹0 cr |
| 08 Jul '26 | 76.30 | 76.30 | 75.10 | 76.00 | −2.50 | −3.18% | 0.00 cr | 75.91 | 75.0% | ₹0 cr |
| 07 Jul '26 | 78.80 | 78.80 | 78.15 | 78.50 | −1.60 | −2.00% | 0.00 cr | 78.49 | 75.0% | ₹0 cr |
| 06 Jul '26 | 87.70 | 87.70 | 79.00 | 80.10 | −4.30 | −5.09% | 0.00 cr | 80.66 | 71.4% | ₹0 cr |
| 03 Jul '26 | 74.00 | 86.00 | 74.00 | 84.40 | +8.40 | +11.05% | 0.01 cr | 81.87 | 71.4% | ₹1 cr |
| 02 Jul '26 | 76.30 | 77.80 | 70.40 | 76.00 | −2.30 | −2.94% | 0.01 cr | 73.99 | 31.5% | ₹1 cr |
| 01 Jul '26 | 85.00 | 85.00 | 77.90 | 78.30 | −10.20 | −11.53% | 0.00 cr | 80.78 | 72.7% | ₹0 cr |
| 30 Jun '26 | 88.00 | 91.50 | 84.00 | 88.50 | −0.45 | −0.51% | 0.01 cr | 88.51 | 71.1% | ₹1 cr |
| 29 Jun '26 | 86.90 | 91.80 | 85.00 | 88.95 | +0.05 | +0.06% | 0.01 cr | 87.69 | 25.0% | ₹1 cr |
| 25 Jun '26 | 89.00 | 89.00 | 85.05 | 88.90 | −1.60 | −1.77% | 0.00 cr | 88.17 | 80.0% | ₹0 cr |
| 24 Jun '26 | 94.90 | 94.90 | 90.50 | 90.50 | +2.60 | +2.96% | 0.00 cr | 92.70 | 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.
