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 | 84.75 | 82.60 | 83.50 | −0.35 | −0.42% | 0.00 cr | 83.79 | 75.4% | ₹0 cr |
| 03 Sep '26 | 82.10 | 85.29 | 82.10 | 83.85 | +1.18 | +1.43% | 0.01 cr | 83.42 | 77.0% | ₹1 cr |
| 02 Sep '26 | 82.10 | 84.50 | 82.10 | 82.67 | −0.24 | −0.29% | 0.00 cr | 83.15 | 58.1% | ₹0 cr |
| 01 Sep '26 | 81.65 | 85.10 | 80.11 | 82.91 | +0.53 | +0.64% | 0.00 cr | 83.53 | 70.4% | ₹0 cr |
| 31 Aug '26 | 82.01 | 84.00 | 80.00 | 82.38 | +0.87 | +1.07% | 0.00 cr | 81.82 | 63.8% | ₹0 cr |
| 28 Aug '26 | 80.99 | 83.02 | 78.12 | 81.51 | +1.59 | +1.99% | 0.01 cr | 81.20 | 77.6% | ₹1 cr |
| 27 Aug '26 | 75.10 | 80.30 | 74.00 | 79.92 | +5.06 | +6.76% | 0.01 cr | 78.76 | 91.5% | ₹1 cr |
| 26 Aug '26 | 75.80 | 78.50 | 74.52 | 74.86 | +0.27 | +0.36% | 0.00 cr | 75.30 | 44.6% | ₹0 cr |
| 25 Aug '26 | 75.16 | 76.79 | 74.11 | 74.59 | −0.73 | −0.97% | 0.00 cr | 75.03 | 74.5% | ₹0 cr |
| 24 Aug '26 | 75.00 | 78.58 | 75.00 | 75.32 | +0.89 | +1.20% | 0.00 cr | 76.24 | 52.3% | ₹0 cr |
| 21 Aug '26 | 75.15 | 76.00 | 73.84 | 74.43 | −0.94 | −1.25% | 0.00 cr | 74.69 | 59.4% | ₹0 cr |
| 20 Aug '26 | 76.00 | 76.38 | 74.02 | 75.37 | +0.15 | +0.20% | 0.00 cr | 75.20 | 68.1% | ₹0 cr |
| 19 Aug '26 | 74.36 | 75.86 | 74.36 | 75.22 | +0.24 | +0.32% | 0.00 cr | 75.01 | 87.7% | ₹0 cr |
| 18 Aug '26 | 74.72 | 75.87 | 74.50 | 74.98 | +0.34 | +0.46% | 0.00 cr | 74.93 | 94.6% | ₹0 cr |
| 17 Aug '26 | 74.65 | 76.70 | 73.61 | 74.64 | +0.06 | +0.08% | 0.00 cr | 75.06 | 61.2% | ₹0 cr |
| 14 Aug '26 | 76.11 | 77.43 | 74.05 | 74.58 | −1.53 | −2.01% | 0.00 cr | 75.42 | 58.5% | ₹0 cr |
| 13 Aug '26 | 75.50 | 77.65 | 75.50 | 76.11 | −0.89 | −1.16% | 0.00 cr | 76.38 | 35.1% | ₹0 cr |
| 12 Aug '26 | 76.52 | 77.87 | 76.52 | 77.00 | −0.60 | −0.77% | 0.00 cr | 77.02 | 87.3% | ₹0 cr |
| 11 Aug '26 | 77.00 | 77.98 | 76.21 | 77.60 | +0.62 | +0.81% | 0.00 cr | 77.60 | 60.9% | ₹0 cr |
| 10 Aug '26 | 78.80 | 78.80 | 76.41 | 76.98 | −0.05 | −0.06% | 0.00 cr | 76.99 | 56.2% | ₹0 cr |
| 07 Aug '26 | 79.80 | 79.80 | 75.51 | 77.03 | +0.44 | +0.57% | 0.00 cr | 77.80 | 51.2% | ₹0 cr |
| 06 Aug '26 | 74.32 | 81.61 | 73.78 | 76.59 | +1.82 | +2.43% | 0.02 cr | 77.72 | 29.3% | ₹1 cr |
| 05 Aug '26 | 74.54 | 75.49 | 73.05 | 74.77 | +0.74 | +1.00% | 0.00 cr | 74.22 | 53.0% | ₹0 cr |
| 04 Aug '26 | 75.00 | 75.79 | 72.81 | 74.03 | −0.66 | −0.88% | 0.00 cr | 74.21 | 68.1% | ₹0 cr |
| 03 Aug '26 | 71.61 | 75.45 | 71.61 | 74.69 | +1.83 | +2.51% | 0.00 cr | 74.33 | 70.5% | ₹0 cr |
| 31 Jul '26 | 73.99 | 74.17 | 71.41 | 72.86 | −0.90 | −1.22% | 0.00 cr | 72.87 | 65.4% | ₹0 cr |
| 30 Jul '26 | 74.01 | 74.79 | 73.31 | 73.76 | −0.39 | −0.53% | 0.00 cr | 73.92 | 36.6% | ₹0 cr |
| 29 Jul '26 | 73.69 | 74.99 | 73.02 | 74.15 | +0.57 | +0.77% | 0.00 cr | 73.98 | 76.0% | ₹0 cr |
| 28 Jul '26 | 74.00 | 74.69 | 73.12 | 73.58 | −0.07 | −0.10% | 0.00 cr | 73.77 | 75.0% | ₹0 cr |
| 27 Jul '26 | 75.50 | 75.94 | 73.05 | 73.65 | −1.12 | −1.50% | 0.00 cr | 74.17 | 75.0% | ₹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.
