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 | 76.80 | 77.28 | 76.02 | 76.90 | +1.22 | +1.61% | 0.02 cr | 76.75 | 61.0% | ₹2 cr |
| 03 Sep '26 | 75.62 | 77.10 | 75.00 | 75.68 | +0.00 | +0.00% | 0.14 cr | 75.73 | 86.2% | ₹10 cr |
| 02 Sep '26 | 76.00 | 76.41 | 75.11 | 75.68 | −0.45 | −0.59% | 0.02 cr | 75.52 | 48.8% | ₹2 cr |
| 01 Sep '26 | 76.88 | 77.90 | 75.50 | 76.13 | −0.90 | −1.17% | 0.03 cr | 76.47 | 56.9% | ₹2 cr |
| 31 Aug '26 | 76.51 | 80.50 | 75.30 | 77.03 | +1.06 | +1.40% | 0.16 cr | 78.07 | 48.4% | ₹12 cr |
| 28 Aug '26 | 76.74 | 77.73 | 74.99 | 75.97 | −0.77 | −1.00% | 0.05 cr | 75.82 | 62.2% | ₹3 cr |
| 27 Aug '26 | 77.93 | 78.04 | 76.55 | 76.74 | −0.80 | −1.03% | 0.02 cr | 76.92 | 50.6% | ₹1 cr |
| 26 Aug '26 | 78.37 | 78.90 | 77.00 | 77.54 | −0.42 | −0.54% | 0.03 cr | 77.69 | 35.9% | ₹2 cr |
| 25 Aug '26 | 76.80 | 78.44 | 75.95 | 77.96 | +1.13 | +1.47% | 0.03 cr | 77.34 | 54.2% | ₹2 cr |
| 24 Aug '26 | 78.27 | 79.00 | 76.65 | 76.83 | −1.08 | −1.39% | 0.03 cr | 77.60 | 66.4% | ₹3 cr |
| 21 Aug '26 | 77.60 | 78.40 | 77.51 | 77.91 | +0.24 | +0.31% | 0.02 cr | 77.94 | 57.1% | ₹1 cr |
| 20 Aug '26 | 77.89 | 78.30 | 77.25 | 77.67 | +0.36 | +0.47% | 0.03 cr | 77.67 | 61.8% | ₹2 cr |
| 19 Aug '26 | 78.57 | 78.57 | 76.85 | 77.31 | −0.67 | −0.86% | 0.02 cr | 77.19 | 65.4% | ₹2 cr |
| 18 Aug '26 | 76.50 | 79.49 | 76.50 | 77.98 | +1.71 | +2.24% | 0.03 cr | 77.50 | 53.8% | ₹3 cr |
| 17 Aug '26 | 78.11 | 78.60 | 74.87 | 76.27 | −1.84 | −2.36% | 0.09 cr | 76.06 | 61.3% | ₹6 cr |
| 14 Aug '26 | 78.01 | 78.84 | 77.69 | 78.11 | +0.10 | +0.13% | 0.04 cr | 78.28 | 62.6% | ₹4 cr |
| 13 Aug '26 | 81.20 | 82.00 | 77.33 | 78.01 | −5.29 | −6.35% | 0.23 cr | 78.52 | 53.3% | ₹18 cr |
| 12 Aug '26 | 86.25 | 86.52 | 82.62 | 83.30 | −2.96 | −3.43% | 0.07 cr | 84.05 | 68.0% | ₹6 cr |
| 11 Aug '26 | 86.64 | 86.80 | 85.67 | 86.26 | −0.69 | −0.79% | 0.03 cr | 86.10 | 61.6% | ₹2 cr |
| 10 Aug '26 | 84.47 | 88.01 | 83.76 | 86.95 | +2.48 | +2.94% | 0.07 cr | 86.33 | 45.8% | ₹6 cr |
| 07 Aug '26 | 84.91 | 84.92 | 83.75 | 84.47 | −0.45 | −0.53% | 0.03 cr | 84.24 | 74.4% | ₹3 cr |
| 06 Aug '26 | 85.30 | 85.83 | 84.55 | 84.92 | −0.23 | −0.27% | 0.04 cr | 84.95 | 61.8% | ₹3 cr |
| 05 Aug '26 | 84.75 | 86.16 | 84.75 | 85.15 | +0.48 | +0.57% | 0.02 cr | 85.47 | 48.9% | ₹2 cr |
| 04 Aug '26 | 85.65 | 85.99 | 84.50 | 84.67 | −0.98 | −1.14% | 0.02 cr | 85.05 | 58.0% | ₹2 cr |
| 03 Aug '26 | 84.72 | 86.00 | 84.48 | 85.65 | +1.62 | +1.93% | 0.02 cr | 85.47 | 59.3% | ₹1 cr |
| 31 Jul '26 | 84.00 | 84.49 | 83.49 | 84.03 | +0.13 | +0.15% | 0.03 cr | 83.90 | 59.9% | ₹2 cr |
| 30 Jul '26 | 85.55 | 86.12 | 83.53 | 83.90 | −2.33 | −2.70% | 0.05 cr | 84.36 | 63.4% | ₹4 cr |
| 29 Jul '26 | 87.49 | 87.49 | 86.01 | 86.23 | −0.73 | −0.84% | 0.02 cr | 86.53 | 54.1% | ₹2 cr |
| 28 Jul '26 | 85.48 | 88.15 | 84.00 | 86.96 | +1.47 | +1.72% | 0.06 cr | 86.28 | 49.6% | ₹5 cr |
| 27 Jul '26 | 85.44 | 86.78 | 84.26 | 85.49 | +0.47 | +0.55% | 0.05 cr | 85.23 | 37.9% | ₹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.
