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 | 88.52 | 90.80 | 88.00 | 89.52 | +0.40 | +0.45% | 0.00 cr | 89.73 | 63.7% | ₹0 cr |
| 03 Sep '26 | 88.10 | 91.95 | 84.01 | 89.12 | +2.76 | +3.20% | 0.02 cr | 89.16 | 51.0% | ₹2 cr |
| 02 Sep '26 | 82.00 | 89.50 | 80.00 | 86.36 | +10.78 | +14.26% | 0.17 cr | 85.67 | 58.9% | ₹15 cr |
| 01 Sep '26 | 77.85 | 83.40 | 75.00 | 75.58 | −2.12 | −2.73% | 0.06 cr | 75.59 | 95.0% | ₹5 cr |
| 31 Aug '26 | 77.75 | 79.89 | 74.81 | 77.70 | +0.86 | +1.12% | 0.00 cr | 78.30 | 95.8% | ₹0 cr |
| 28 Aug '26 | 72.16 | 79.88 | 72.16 | 76.84 | +1.84 | +2.45% | 0.00 cr | 76.65 | 96.4% | ₹0 cr |
| 27 Aug '26 | 74.51 | 76.50 | 73.00 | 75.00 | +0.49 | +0.66% | 0.00 cr | 74.80 | 99.5% | ₹0 cr |
| 26 Aug '26 | 70.75 | 75.88 | 70.75 | 74.51 | +1.52 | +2.08% | 0.00 cr | 73.46 | 95.0% | ₹0 cr |
| 25 Aug '26 | 75.00 | 75.00 | 70.95 | 72.99 | −0.38 | −0.52% | 0.00 cr | 71.40 | 97.1% | ₹0 cr |
| 24 Aug '26 | 76.00 | 76.00 | 66.60 | 73.37 | −0.63 | −0.85% | 0.00 cr | 73.30 | 71.9% | ₹0 cr |
| 21 Aug '26 | 75.00 | 75.36 | 72.50 | 74.00 | +0.10 | +0.14% | 0.00 cr | 73.34 | 99.2% | ₹0 cr |
| 20 Aug '26 | 72.49 | 74.05 | 71.09 | 73.90 | +2.81 | +3.95% | 0.00 cr | 73.20 | 96.4% | ₹0 cr |
| 19 Aug '26 | 70.97 | 72.00 | 70.05 | 71.09 | +1.09 | +1.56% | 0.01 cr | 70.78 | 99.4% | ₹1 cr |
| 18 Aug '26 | 72.50 | 72.50 | 69.30 | 70.00 | −2.00 | −2.78% | 0.00 cr | 70.61 | 85.2% | ₹0 cr |
| 17 Aug '26 | 74.20 | 76.00 | 71.19 | 72.00 | −2.20 | −2.96% | 0.00 cr | 73.82 | 93.6% | ₹0 cr |
| 14 Aug '26 | 75.26 | 76.00 | 73.25 | 74.20 | −1.06 | −1.41% | 0.00 cr | 75.59 | 95.1% | ₹0 cr |
| 13 Aug '26 | 77.00 | 77.00 | 73.00 | 75.26 | −3.78 | −4.78% | 0.00 cr | 75.10 | 67.4% | ₹0 cr |
| 12 Aug '26 | 76.80 | 79.50 | 76.70 | 79.04 | +4.04 | +5.39% | 0.00 cr | 78.72 | 97.3% | ₹0 cr |
| 11 Aug '26 | 75.21 | 77.39 | 73.18 | 75.00 | −0.21 | −0.28% | 0.00 cr | 75.04 | 100.0% | ₹0 cr |
| 10 Aug '26 | 77.40 | 79.04 | 75.00 | 75.21 | −2.17 | −2.80% | 0.00 cr | 76.08 | 89.4% | ₹0 cr |
| 07 Aug '26 | 79.55 | 80.40 | 76.56 | 77.38 | −2.17 | −2.73% | 0.01 cr | 78.04 | 14.5% | ₹0 cr |
| 06 Aug '26 | 82.00 | 82.39 | 76.50 | 79.55 | −0.29 | −0.36% | 0.00 cr | 78.45 | 64.1% | ₹0 cr |
| 05 Aug '26 | 78.22 | 80.45 | 78.05 | 79.84 | +1.66 | +2.12% | 0.00 cr | 80.15 | 98.3% | ₹0 cr |
| 04 Aug '26 | 80.80 | 82.79 | 75.66 | 78.18 | −0.34 | −0.43% | 0.00 cr | 78.96 | 79.9% | ₹0 cr |
| 03 Aug '26 | 81.00 | 81.00 | 78.46 | 78.52 | +0.43 | +0.55% | 0.00 cr | 79.07 | 98.8% | ₹0 cr |
| 31 Jul '26 | 81.48 | 81.48 | 75.10 | 78.09 | −3.39 | −4.16% | 0.00 cr | 77.23 | 67.9% | ₹0 cr |
| 30 Jul '26 | 81.63 | 83.00 | 80.00 | 81.48 | −0.33 | −0.40% | 0.00 cr | 82.05 | 79.5% | ₹0 cr |
| 29 Jul '26 | 79.90 | 82.00 | 77.60 | 81.81 | +2.03 | +2.54% | 0.00 cr | 81.19 | 91.5% | ₹0 cr |
| 28 Jul '26 | 78.20 | 79.80 | 77.00 | 79.78 | +1.58 | +2.02% | 0.00 cr | 79.65 | 99.7% | ₹0 cr |
| 27 Jul '26 | 77.93 | 83.70 | 77.89 | 78.20 | +0.27 | +0.35% | 0.00 cr | 78.46 | 99.9% | ₹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.
