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 | 80.70 | 82.26 | 78.88 | 79.62 | −0.63 | −0.79% | 0.05 cr | 79.74 | 36.7% | ₹4 cr |
| 03 Sep '26 | 79.65 | 81.29 | 79.50 | 80.25 | +0.78 | +0.98% | 0.03 cr | 80.37 | 48.0% | ₹2 cr |
| 02 Sep '26 | 78.58 | 79.90 | 77.05 | 79.47 | +0.89 | +1.13% | 0.03 cr | 78.64 | 49.5% | ₹2 cr |
| 01 Sep '26 | 79.90 | 79.99 | 77.98 | 78.58 | −1.21 | −1.52% | 0.03 cr | 78.82 | 55.1% | ₹2 cr |
| 31 Aug '26 | 80.97 | 80.97 | 79.58 | 79.79 | −1.18 | −1.46% | 0.02 cr | 79.96 | 61.6% | ₹2 cr |
| 28 Aug '26 | 81.15 | 81.69 | 80.48 | 80.97 | −0.15 | −0.18% | 0.02 cr | 81.03 | 52.8% | ₹2 cr |
| 27 Aug '26 | 81.65 | 82.50 | 80.81 | 81.12 | −0.32 | −0.39% | 0.02 cr | 81.49 | 49.5% | ₹2 cr |
| 26 Aug '26 | 82.46 | 82.46 | 81.25 | 81.44 | −0.09 | −0.11% | 0.02 cr | 81.61 | 51.6% | ₹2 cr |
| 25 Aug '26 | 82.26 | 82.86 | 81.11 | 81.53 | −0.73 | −0.89% | 0.02 cr | 81.55 | 48.6% | ₹2 cr |
| 24 Aug '26 | 82.75 | 83.95 | 81.50 | 82.26 | −0.19 | −0.23% | 0.04 cr | 82.58 | 49.0% | ₹3 cr |
| 21 Aug '26 | 82.56 | 83.24 | 82.11 | 82.45 | −0.11 | −0.13% | 0.02 cr | 82.60 | 47.5% | ₹2 cr |
| 20 Aug '26 | 81.00 | 82.90 | 81.00 | 82.56 | +1.42 | +1.75% | 0.03 cr | 82.29 | 54.5% | ₹2 cr |
| 19 Aug '26 | 82.00 | 82.24 | 80.49 | 81.14 | −1.05 | −1.28% | 0.03 cr | 81.58 | 54.3% | ₹2 cr |
| 18 Aug '26 | 82.55 | 84.90 | 81.96 | 82.19 | −0.36 | −0.44% | 0.05 cr | 83.02 | 47.9% | ₹4 cr |
| 17 Aug '26 | 82.25 | 82.99 | 81.72 | 82.55 | −0.23 | −0.28% | 0.03 cr | 82.39 | 54.2% | ₹2 cr |
| 14 Aug '26 | 82.18 | 83.88 | 82.18 | 82.78 | +0.10 | +0.12% | 0.03 cr | 82.70 | 54.6% | ₹2 cr |
| 13 Aug '26 | 84.80 | 84.80 | 82.00 | 82.68 | −0.56 | −0.67% | 0.03 cr | 82.85 | 61.4% | ₹3 cr |
| 12 Aug '26 | 83.13 | 84.28 | 82.47 | 83.24 | −0.13 | −0.16% | 0.04 cr | 83.08 | 45.5% | ₹3 cr |
| 11 Aug '26 | 85.12 | 85.51 | 83.02 | 83.37 | −1.75 | −2.06% | 0.04 cr | 84.04 | 55.3% | ₹3 cr |
| 10 Aug '26 | 84.32 | 85.59 | 83.38 | 85.12 | +0.50 | +0.59% | 0.04 cr | 84.75 | 45.0% | ₹4 cr |
| 07 Aug '26 | 85.15 | 86.19 | 84.00 | 84.62 | −0.53 | −0.62% | 0.04 cr | 85.19 | 49.3% | ₹3 cr |
| 06 Aug '26 | 86.50 | 86.56 | 84.50 | 85.15 | −1.12 | −1.30% | 0.05 cr | 85.42 | 51.0% | ₹4 cr |
| 05 Aug '26 | 87.98 | 87.98 | 86.01 | 86.27 | −1.24 | −1.42% | 0.05 cr | 86.84 | 50.0% | ₹4 cr |
| 04 Aug '26 | 86.15 | 87.87 | 85.30 | 87.51 | +1.76 | +2.05% | 0.06 cr | 86.62 | 48.6% | ₹5 cr |
| 03 Aug '26 | 87.10 | 87.96 | 84.81 | 85.75 | −0.13 | −0.15% | 0.09 cr | 85.89 | 49.5% | ₹7 cr |
| 31 Jul '26 | 81.40 | 86.80 | 80.25 | 85.88 | +4.05 | +4.95% | 0.21 cr | 84.58 | 26.1% | ₹18 cr |
| 30 Jul '26 | 92.48 | 92.51 | 81.00 | 81.83 | −10.42 | −11.30% | 0.38 cr | 84.55 | 45.2% | ₹32 cr |
| 29 Jul '26 | 93.10 | 94.40 | 92.00 | 92.25 | −0.80 | −0.86% | 0.05 cr | 93.02 | 53.7% | ₹4 cr |
| 28 Jul '26 | 95.60 | 95.60 | 92.85 | 93.05 | −2.55 | −2.67% | 0.05 cr | 93.43 | 51.2% | ₹5 cr |
| 27 Jul '26 | 97.64 | 97.64 | 95.31 | 95.60 | −0.04 | −0.04% | 0.04 cr | 96.03 | 53.1% | ₹4 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.
