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 | 85.60 | 85.62 | 85.00 | 85.47 | +3.92 | +4.81% | 0.01 cr | 85.59 | — | ₹1 cr |
| 03 Sep '26 | 79.40 | 81.55 | 79.40 | 81.55 | +3.88 | +5.00% | 0.01 cr | 81.49 | — | ₹1 cr |
| 02 Sep '26 | 79.06 | 79.75 | 76.60 | 77.67 | −1.71 | −2.15% | 0.01 cr | 77.83 | — | ₹1 cr |
| 01 Sep '26 | 80.99 | 80.99 | 78.85 | 79.38 | −1.46 | −1.81% | 0.01 cr | 79.62 | — | ₹0 cr |
| 31 Aug '26 | 80.45 | 81.95 | 78.70 | 80.84 | +2.21 | +2.81% | 0.00 cr | 80.48 | — | ₹0 cr |
| 28 Aug '26 | 81.98 | 82.00 | 78.00 | 78.63 | −1.77 | −2.20% | 0.01 cr | 79.07 | — | ₹1 cr |
| 27 Aug '26 | 80.23 | 83.88 | 79.00 | 80.40 | −1.15 | −1.41% | 0.01 cr | 81.30 | — | ₹1 cr |
| 26 Aug '26 | 82.99 | 82.99 | 80.70 | 81.55 | −0.32 | −0.39% | 0.01 cr | 81.44 | — | ₹1 cr |
| 25 Aug '26 | 83.00 | 84.44 | 81.30 | 81.87 | −2.88 | −3.40% | 0.01 cr | 82.35 | — | ₹1 cr |
| 24 Aug '26 | 82.00 | 84.93 | 82.00 | 84.75 | +3.86 | +4.77% | 0.02 cr | 84.35 | — | ₹2 cr |
| 21 Aug '26 | 82.81 | 82.81 | 80.01 | 80.89 | −1.92 | −2.32% | 0.01 cr | 81.29 | — | ₹1 cr |
| 20 Aug '26 | 79.55 | 83.40 | 79.50 | 82.81 | +0.27 | +0.33% | 0.01 cr | 81.37 | — | ₹1 cr |
| 19 Aug '26 | 84.00 | 86.00 | 82.54 | 82.54 | −4.34 | −5.00% | 0.01 cr | 82.90 | — | ₹1 cr |
| 18 Aug '26 | 86.88 | 89.90 | 86.88 | 86.88 | −4.57 | −5.00% | 0.04 cr | 87.28 | — | ₹3 cr |
| 17 Aug '26 | 95.95 | 95.95 | 88.25 | 91.45 | +0.06 | +0.07% | 0.08 cr | 94.23 | — | ₹8 cr |
| 14 Aug '26 | 91.39 | 91.39 | 91.39 | 91.39 | +4.35 | +5.00% | 0.02 cr | 91.39 | — | ₹2 cr |
| 13 Aug '26 | 87.04 | 87.04 | 87.04 | 87.04 | +4.14 | +4.99% | 0.02 cr | 87.04 | — | ₹2 cr |
| 12 Aug '26 | 84.10 | 85.89 | 82.50 | 82.90 | −0.97 | −1.16% | 0.01 cr | 83.35 | — | ₹1 cr |
| 11 Aug '26 | 85.75 | 88.00 | 82.20 | 83.87 | −0.50 | −0.59% | 0.03 cr | 85.88 | — | ₹3 cr |
| 10 Aug '26 | 84.22 | 85.60 | 81.00 | 84.37 | −0.10 | −0.12% | 0.02 cr | 84.06 | — | ₹2 cr |
| 07 Aug '26 | 88.17 | 88.17 | 83.90 | 84.47 | −3.70 | −4.20% | 0.02 cr | 85.83 | — | ₹1 cr |
| 06 Aug '26 | 87.10 | 89.50 | 85.55 | 88.17 | +1.98 | +2.30% | 0.08 cr | 87.65 | — | ₹7 cr |
| 05 Aug '26 | 82.50 | 87.00 | 81.11 | 86.19 | +3.65 | +4.42% | 0.25 cr | 84.81 | 34.3% | ₹21 cr |
| 04 Aug '26 | 83.00 | 89.80 | 80.50 | 82.54 | +2.53 | +3.16% | 1.01 cr | 85.02 | 22.1% | ₹86 cr |
| 03 Aug '26 | 67.68 | 80.01 | 67.68 | 80.01 | +13.33 | +19.99% | 0.45 cr | 76.90 | 33.9% | ₹35 cr |
| 31 Jul '26 | 67.24 | 68.65 | 66.00 | 66.68 | −0.56 | −0.83% | 0.02 cr | 67.10 | 70.4% | ₹1 cr |
| 30 Jul '26 | 70.08 | 70.08 | 66.65 | 67.24 | −2.18 | −3.14% | 0.03 cr | 69.05 | 58.9% | ₹2 cr |
| 29 Jul '26 | 67.95 | 70.00 | 64.42 | 69.42 | +1.72 | +2.54% | 0.04 cr | 67.81 | 48.6% | ₹3 cr |
| 28 Jul '26 | 70.29 | 72.45 | 66.40 | 67.70 | −1.87 | −2.69% | 0.03 cr | 69.66 | 64.5% | ₹2 cr |
| 27 Jul '26 | 72.10 | 75.75 | 67.15 | 69.57 | +0.67 | +0.97% | 0.10 cr | 71.62 | 52.7% | ₹7 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.
