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 | 82.20 | 84.63 | 80.01 | 81.37 | −0.67 | −0.82% | 0.02 cr | 82.09 | 48.8% | ₹2 cr |
| 03 Sep '26 | 80.50 | 83.80 | 78.25 | 82.04 | +0.00 | +0.00% | 0.07 cr | 80.49 | 26.0% | ₹5 cr |
| 02 Sep '26 | 81.99 | 86.25 | 78.76 | 82.04 | −0.39 | −0.47% | 0.12 cr | 83.73 | 39.2% | ₹10 cr |
| 01 Sep '26 | 80.00 | 82.73 | 80.00 | 82.43 | +3.63 | +4.61% | 0.08 cr | 82.33 | 53.5% | ₹6 cr |
| 31 Aug '26 | 76.10 | 78.88 | 76.10 | 78.80 | +3.64 | +4.84% | 0.04 cr | 78.40 | 58.0% | ₹3 cr |
| 28 Aug '26 | 71.50 | 75.16 | 71.50 | 75.16 | +3.57 | +4.99% | 0.03 cr | 74.23 | 62.8% | ₹2 cr |
| 27 Aug '26 | 70.05 | 75.22 | 70.05 | 71.59 | −0.05 | −0.07% | 0.06 cr | 72.95 | 16.5% | ₹5 cr |
| 26 Aug '26 | 73.50 | 76.84 | 70.80 | 71.64 | −2.85 | −3.83% | 0.06 cr | 73.45 | 21.9% | ₹4 cr |
| 25 Aug '26 | 78.00 | 78.90 | 73.21 | 74.49 | −2.57 | −3.34% | 0.12 cr | 75.30 | 32.5% | ₹9 cr |
| 24 Aug '26 | 79.15 | 79.71 | 76.11 | 77.06 | −1.87 | −2.37% | 0.04 cr | 78.31 | 33.4% | ₹3 cr |
| 21 Aug '26 | 79.50 | 80.96 | 75.57 | 78.93 | −0.20 | −0.25% | 0.11 cr | 78.53 | 36.9% | ₹9 cr |
| 20 Aug '26 | 79.60 | 81.80 | 77.82 | 79.13 | −0.09 | −0.11% | 0.08 cr | 79.36 | 46.2% | ₹6 cr |
| 19 Aug '26 | 72.90 | 79.22 | 72.07 | 79.22 | +7.20 | +10.00% | 0.09 cr | 77.02 | 44.7% | ₹7 cr |
| 18 Aug '26 | 74.00 | 75.90 | 71.10 | 72.02 | +0.15 | +0.21% | 0.17 cr | 73.56 | 22.2% | ₹13 cr |
| 17 Aug '26 | 66.62 | 73.00 | 66.62 | 71.87 | +5.45 | +8.21% | 0.08 cr | 71.29 | 36.6% | ₹6 cr |
| 14 Aug '26 | 72.50 | 73.90 | 65.00 | 66.42 | −2.93 | −4.22% | 0.21 cr | 70.32 | 30.9% | ₹15 cr |
| 13 Aug '26 | 63.10 | 69.35 | 62.35 | 69.35 | +6.30 | +9.99% | 0.14 cr | 67.96 | 50.1% | ₹10 cr |
| 12 Aug '26 | 60.60 | 63.70 | 58.81 | 63.05 | +4.16 | +7.06% | 0.08 cr | 61.84 | 31.5% | ₹5 cr |
| 11 Aug '26 | 59.09 | 62.20 | 58.01 | 58.89 | −0.12 | −0.20% | 0.02 cr | 60.35 | 67.3% | ₹1 cr |
| 10 Aug '26 | 62.00 | 64.84 | 58.10 | 59.01 | −2.74 | −4.44% | 0.02 cr | 61.36 | 72.9% | ₹1 cr |
| 07 Aug '26 | 63.99 | 67.59 | 60.78 | 61.75 | −1.02 | −1.62% | 0.12 cr | 64.44 | 30.7% | ₹7 cr |
| 06 Aug '26 | 61.90 | 62.77 | 60.12 | 62.77 | +2.98 | +4.98% | 0.02 cr | 62.55 | 82.2% | ₹2 cr |
| 05 Aug '26 | 57.00 | 59.79 | 57.00 | 59.79 | +2.84 | +4.99% | 0.02 cr | 58.79 | 66.7% | ₹1 cr |
| 04 Aug '26 | 57.99 | 59.87 | 56.05 | 56.95 | −0.74 | −1.28% | 0.01 cr | 57.70 | 57.5% | ₹0 cr |
| 03 Aug '26 | 58.92 | 58.92 | 56.11 | 57.69 | +0.13 | +0.23% | 0.01 cr | 57.79 | 46.1% | ₹0 cr |
| 31 Jul '26 | 57.05 | 59.50 | 56.52 | 57.56 | −1.93 | −3.24% | 0.01 cr | 57.78 | — | ₹0 cr |
| 30 Jul '26 | 63.84 | 63.85 | 59.49 | 59.49 | −3.13 | −5.00% | 0.01 cr | 60.60 | — | ₹1 cr |
| 29 Jul '26 | 60.55 | 63.00 | 60.55 | 62.62 | +1.56 | +2.55% | 0.02 cr | 61.94 | — | ₹1 cr |
| 28 Jul '26 | 62.00 | 62.00 | 59.54 | 61.06 | +1.52 | +2.55% | 0.01 cr | 61.26 | — | ₹1 cr |
| 27 Jul '26 | 58.00 | 59.54 | 58.00 | 59.54 | +2.83 | +4.99% | 0.02 cr | 59.46 | — | ₹1 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.
