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 | 79.99 | 81.90 | 79.00 | 81.25 | +1.83 | +2.30% | 0.09 cr | 80.69 | 47.5% | ₹7 cr |
| 03 Sep '26 | 79.37 | 80.40 | 79.02 | 79.42 | +0.05 | +0.06% | 0.04 cr | 79.44 | 94.4% | ₹3 cr |
| 02 Sep '26 | 79.85 | 79.90 | 78.31 | 79.37 | −0.28 | −0.35% | 0.03 cr | 79.22 | 73.7% | ₹2 cr |
| 01 Sep '26 | 80.00 | 81.27 | 79.10 | 79.65 | +0.37 | +0.47% | 0.04 cr | 79.60 | 84.1% | ₹3 cr |
| 31 Aug '26 | 79.40 | 80.90 | 78.65 | 79.28 | +0.08 | +0.10% | 0.04 cr | 79.55 | 70.7% | ₹4 cr |
| 28 Aug '26 | 78.77 | 80.28 | 77.66 | 79.20 | +0.59 | +0.75% | 0.04 cr | 78.82 | 70.7% | ₹3 cr |
| 27 Aug '26 | 79.70 | 80.00 | 78.12 | 78.61 | −0.65 | −0.82% | 0.03 cr | 78.82 | 83.0% | ₹2 cr |
| 26 Aug '26 | 78.53 | 79.58 | 78.53 | 79.26 | +0.38 | +0.48% | 0.03 cr | 79.18 | 81.4% | ₹2 cr |
| 25 Aug '26 | 79.51 | 80.84 | 78.50 | 78.88 | −0.85 | −1.07% | 0.02 cr | 79.13 | 52.4% | ₹1 cr |
| 24 Aug '26 | 81.01 | 81.22 | 78.67 | 79.73 | −1.40 | −1.73% | 0.02 cr | 80.35 | 59.5% | ₹1 cr |
| 21 Aug '26 | 81.10 | 82.49 | 80.56 | 81.13 | +0.00 | +0.00% | 0.04 cr | 81.36 | 66.0% | ₹3 cr |
| 20 Aug '26 | 81.90 | 83.59 | 80.00 | 81.13 | −0.20 | −0.25% | 0.11 cr | 81.60 | 44.1% | ₹9 cr |
| 19 Aug '26 | 80.69 | 81.50 | 79.90 | 81.33 | +0.64 | +0.79% | 0.02 cr | 80.99 | 57.9% | ₹2 cr |
| 18 Aug '26 | 80.00 | 81.34 | 79.82 | 80.69 | +0.28 | +0.35% | 0.04 cr | 80.71 | 58.6% | ₹3 cr |
| 17 Aug '26 | 79.26 | 81.89 | 78.15 | 80.41 | +0.95 | +1.20% | 0.05 cr | 79.98 | 61.6% | ₹4 cr |
| 14 Aug '26 | 79.00 | 79.89 | 78.55 | 79.46 | +0.39 | +0.49% | 0.06 cr | 79.07 | 81.3% | ₹5 cr |
| 13 Aug '26 | 78.85 | 79.40 | 78.52 | 79.07 | +0.03 | +0.04% | 0.02 cr | 78.91 | 64.0% | ₹2 cr |
| 12 Aug '26 | 79.13 | 79.83 | 77.13 | 79.04 | −0.38 | −0.48% | 0.02 cr | 78.42 | 53.0% | ₹2 cr |
| 11 Aug '26 | 78.82 | 79.90 | 78.10 | 79.42 | +0.03 | +0.04% | 0.04 cr | 79.35 | 71.6% | ₹3 cr |
| 10 Aug '26 | 79.00 | 80.25 | 78.43 | 79.39 | −0.15 | −0.19% | 0.06 cr | 79.32 | 70.8% | ₹5 cr |
| 07 Aug '26 | 80.10 | 80.79 | 78.28 | 79.54 | −1.06 | −1.32% | 0.04 cr | 79.61 | 48.7% | ₹3 cr |
| 06 Aug '26 | 80.40 | 81.00 | 79.52 | 80.60 | +0.80 | +1.00% | 0.10 cr | 80.59 | 58.9% | ₹8 cr |
| 05 Aug '26 | 79.46 | 81.80 | 78.00 | 79.80 | +0.34 | +0.43% | 0.12 cr | 79.50 | 68.5% | ₹10 cr |
| 04 Aug '26 | 79.50 | 80.52 | 78.62 | 79.46 | −0.48 | −0.60% | 0.02 cr | 79.24 | 60.2% | ₹2 cr |
| 03 Aug '26 | 81.90 | 81.90 | 79.40 | 79.94 | −0.89 | −1.10% | 0.06 cr | 80.00 | 81.8% | ₹5 cr |
| 31 Jul '26 | 82.00 | 82.76 | 77.20 | 80.83 | −0.71 | −0.87% | 0.13 cr | 79.98 | 48.5% | ₹10 cr |
| 30 Jul '26 | 79.90 | 82.60 | 78.40 | 81.54 | +1.51 | +1.89% | 0.14 cr | 81.47 | 48.9% | ₹12 cr |
| 29 Jul '26 | 80.47 | 81.20 | 78.37 | 80.03 | +0.16 | +0.20% | 0.14 cr | 79.95 | 66.7% | ₹11 cr |
| 28 Jul '26 | 75.16 | 80.90 | 75.01 | 79.87 | +3.56 | +4.67% | 0.11 cr | 78.74 | 50.9% | ₹8 cr |
| 27 Jul '26 | 76.00 | 77.65 | 75.41 | 76.31 | +0.85 | +1.13% | 0.03 cr | 76.39 | 35.8% | ₹2 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.
