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 | 81.20 | 90.00 | 79.62 | 80.80 | +1.19 | +1.49% | 0.00 cr | 82.67 | 63.4% | ₹0 cr |
| 03 Sep '26 | 77.10 | 80.00 | 76.57 | 79.61 | +3.07 | +4.01% | 0.00 cr | 77.56 | 65.7% | ₹0 cr |
| 02 Sep '26 | 78.40 | 78.50 | 76.31 | 76.54 | −1.76 | −2.25% | 0.00 cr | 77.07 | 54.1% | ₹0 cr |
| 01 Sep '26 | 78.70 | 85.00 | 77.99 | 78.30 | −0.51 | −0.65% | 0.01 cr | 78.31 | 94.0% | ₹0 cr |
| 31 Aug '26 | 85.70 | 85.70 | 78.05 | 78.81 | −0.54 | −0.68% | 0.00 cr | 81.65 | 62.3% | ₹0 cr |
| 28 Aug '26 | 79.80 | 79.80 | 75.60 | 79.35 | −0.47 | −0.59% | 0.00 cr | 78.10 | 82.2% | ₹0 cr |
| 27 Aug '26 | 80.99 | 80.99 | 79.29 | 79.82 | +0.76 | +0.96% | 0.00 cr | 79.59 | 85.5% | ₹0 cr |
| 26 Aug '26 | 79.00 | 79.50 | 76.41 | 79.06 | +0.00 | +0.00% | 0.00 cr | 78.25 | 79.7% | ₹0 cr |
| 25 Aug '26 | 83.35 | 83.35 | 78.65 | 79.06 | −2.66 | −3.26% | 0.00 cr | 79.96 | 66.4% | ₹0 cr |
| 24 Aug '26 | 79.00 | 82.90 | 78.21 | 81.72 | +2.66 | +3.36% | 0.00 cr | 81.16 | 75.2% | ₹0 cr |
| 21 Aug '26 | 78.00 | 79.50 | 78.00 | 79.06 | −0.33 | −0.42% | 0.00 cr | 79.07 | 85.5% | ₹0 cr |
| 20 Aug '26 | 86.99 | 86.99 | 79.06 | 79.39 | −5.61 | −6.60% | 0.00 cr | 79.70 | 78.9% | ₹0 cr |
| 19 Aug '26 | 84.80 | 87.00 | 82.51 | 85.00 | +1.36 | +1.63% | 0.00 cr | 85.79 | 89.3% | ₹0 cr |
| 18 Aug '26 | 83.50 | 85.00 | 78.11 | 83.64 | +1.00 | +1.21% | 0.00 cr | 84.45 | 72.2% | ₹0 cr |
| 17 Aug '26 | 82.46 | 84.10 | 78.01 | 82.64 | +0.18 | +0.22% | 0.00 cr | 83.30 | 78.8% | ₹0 cr |
| 14 Aug '26 | 84.40 | 84.40 | 81.29 | 82.46 | +2.46 | +3.07% | 0.00 cr | 82.58 | 72.3% | ₹0 cr |
| 13 Aug '26 | 82.97 | 83.00 | 80.00 | 80.00 | −2.95 | −3.56% | 0.00 cr | 80.30 | 98.0% | ₹0 cr |
| 12 Aug '26 | 89.30 | 90.00 | 73.35 | 82.95 | −1.88 | −2.22% | 0.00 cr | 80.88 | 61.9% | ₹0 cr |
| 11 Aug '26 | 86.00 | 86.00 | 83.11 | 84.83 | −2.16 | −2.48% | 0.00 cr | 83.88 | 82.5% | ₹0 cr |
| 10 Aug '26 | 83.00 | 87.00 | 82.01 | 86.99 | +3.25 | +3.88% | 0.00 cr | 85.08 | 71.7% | ₹0 cr |
| 07 Aug '26 | 85.00 | 85.95 | 83.27 | 83.74 | −1.19 | −1.40% | 0.00 cr | 84.52 | 91.7% | ₹0 cr |
| 06 Aug '26 | 84.10 | 85.00 | 82.51 | 84.93 | +2.08 | +2.51% | 0.00 cr | 84.57 | 92.4% | ₹0 cr |
| 05 Aug '26 | 84.00 | 85.00 | 82.10 | 82.85 | +0.19 | +0.23% | 0.01 cr | 83.29 | 95.9% | ₹1 cr |
| 04 Aug '26 | 85.25 | 87.00 | 82.12 | 82.66 | −4.33 | −4.98% | 0.00 cr | 84.69 | 77.8% | ₹0 cr |
| 03 Aug '26 | 83.00 | 87.00 | 83.00 | 86.99 | +3.30 | +3.94% | 0.00 cr | 84.79 | 98.6% | ₹0 cr |
| 31 Jul '26 | 92.30 | 92.30 | 82.50 | 83.69 | +0.07 | +0.08% | 0.00 cr | 84.67 | 43.2% | ₹0 cr |
| 30 Jul '26 | 82.65 | 85.90 | 82.50 | 83.62 | −1.89 | −2.21% | 0.01 cr | 84.42 | 97.4% | ₹1 cr |
| 29 Jul '26 | 84.50 | 87.00 | 83.07 | 85.51 | +1.01 | +1.20% | 0.00 cr | 85.48 | 64.9% | ₹0 cr |
| 28 Jul '26 | 81.00 | 87.00 | 81.00 | 84.50 | +3.13 | +3.85% | 0.00 cr | 84.82 | 74.2% | ₹0 cr |
| 27 Jul '26 | 80.40 | 81.70 | 80.01 | 81.37 | −0.67 | −0.82% | 0.00 cr | 80.15 | 90.7% | ₹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.
