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 | 84.00 | 84.10 | 74.00 | 81.00 | −2.20 | −2.64% | 0.00 cr | 79.65 | 14.3% | ₹0 cr |
| 03 Sep '26 | 82.75 | 85.00 | 82.75 | 83.20 | −0.75 | −0.89% | 0.00 cr | 83.79 | 10.9% | ₹0 cr |
| 02 Sep '26 | 81.60 | 84.90 | 81.60 | 83.95 | −2.05 | −2.38% | 0.01 cr | 83.49 | 16.4% | ₹1 cr |
| 31 Aug '26 | 85.30 | 86.00 | 85.30 | 86.00 | +1.10 | +1.30% | 0.00 cr | 85.65 | 50.0% | ₹0 cr |
| 28 Aug '26 | 84.90 | 84.90 | 84.90 | 84.90 | +0.00 | +0.00% | 0.00 cr | 84.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 83.05 | 84.90 | 82.10 | 84.90 | +0.90 | +1.07% | 0.00 cr | 82.91 | 88.2% | ₹0 cr |
| 26 Aug '26 | 85.00 | 85.00 | 84.00 | 84.00 | −1.00 | −1.18% | 0.00 cr | 84.83 | 100.0% | ₹0 cr |
| 25 Aug '26 | 83.00 | 85.00 | 82.10 | 85.00 | +2.60 | +3.16% | 0.00 cr | 84.50 | 93.3% | ₹0 cr |
| 21 Aug '26 | 81.50 | 83.30 | 81.35 | 82.40 | −0.25 | −0.30% | 0.00 cr | 82.92 | 0.0% | ₹0 cr |
| 20 Aug '26 | 84.10 | 86.75 | 82.65 | 82.65 | −1.35 | −1.61% | 0.00 cr | 83.96 | 7.9% | ₹0 cr |
| 19 Aug '26 | 83.40 | 84.45 | 83.05 | 84.00 | +0.50 | +0.60% | 0.01 cr | 83.53 | 3.9% | ₹0 cr |
| 18 Aug '26 | 82.50 | 85.00 | 82.50 | 83.50 | −0.75 | −0.89% | 0.01 cr | 83.28 | 10.7% | ₹0 cr |
| 17 Aug '26 | 84.00 | 84.25 | 83.05 | 84.25 | +0.25 | +0.30% | 0.01 cr | 83.34 | 21.2% | ₹1 cr |
| 14 Aug '26 | 81.00 | 84.00 | 80.40 | 84.00 | +2.30 | +2.82% | 0.01 cr | 81.13 | 23.0% | ₹1 cr |
| 13 Aug '26 | 82.10 | 87.00 | 81.70 | 81.70 | −3.30 | −3.88% | 0.00 cr | 84.29 | 77.8% | ₹0 cr |
| 12 Aug '26 | 85.00 | 86.00 | 84.65 | 85.00 | −1.35 | −1.56% | 0.01 cr | 84.99 | 16.7% | ₹1 cr |
| 11 Aug '26 | 82.15 | 86.90 | 82.15 | 86.35 | +0.35 | +0.41% | 0.01 cr | 85.20 | 16.5% | ₹1 cr |
| 10 Aug '26 | 85.00 | 87.85 | 83.90 | 86.00 | +3.00 | +3.61% | 0.00 cr | 85.55 | 50.0% | ₹0 cr |
| 07 Aug '26 | 83.00 | 83.00 | 81.00 | 83.00 | +1.20 | +1.47% | 0.00 cr | 82.46 | 81.8% | ₹0 cr |
| 06 Aug '26 | 85.00 | 85.00 | 81.80 | 81.80 | −2.40 | −2.85% | 0.00 cr | 83.07 | 92.3% | ₹0 cr |
| 05 Aug '26 | 84.90 | 84.90 | 82.05 | 84.20 | +2.80 | +3.44% | 0.00 cr | 84.05 | 70.0% | ₹0 cr |
| 04 Aug '26 | 83.25 | 83.25 | 81.15 | 81.40 | −0.55 | −0.67% | 0.00 cr | 81.49 | 7.1% | ₹0 cr |
| 03 Aug '26 | 80.00 | 83.95 | 79.00 | 81.95 | +0.90 | +1.11% | 0.01 cr | 81.56 | 12.7% | ₹1 cr |
| 31 Jul '26 | 80.40 | 82.50 | 79.60 | 81.05 | +2.05 | +2.59% | 0.01 cr | 80.89 | 37.1% | ₹1 cr |
| 30 Jul '26 | 80.00 | 80.00 | 79.00 | 79.00 | −1.00 | −1.25% | 0.00 cr | 79.64 | 100.0% | ₹0 cr |
| 29 Jul '26 | 82.00 | 82.60 | 78.00 | 80.00 | +1.50 | +1.91% | 0.01 cr | 79.88 | 69.9% | ₹1 cr |
| 28 Jul '26 | 80.00 | 83.55 | 77.00 | 78.50 | −0.35 | −0.44% | 0.00 cr | 79.12 | 92.9% | ₹0 cr |
| 27 Jul '26 | 75.30 | 80.00 | 75.30 | 78.85 | +3.65 | +4.85% | 0.00 cr | 78.10 | 88.6% | ₹0 cr |
| 24 Jul '26 | 86.85 | 86.85 | 75.20 | 75.20 | −4.80 | −6.00% | 0.00 cr | 79.01 | 91.7% | ₹0 cr |
| 23 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.50 | +0.63% | 0.00 cr | 80.00 | 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.
